Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Energy Transfer (ET.I.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.52 11.65 11.52 11.63 2,100
5th Feb 2026 (Thu) 11.60 11.62 11.60 11.62 101
4th Feb 2026 (Wed) 11.58 11.59 11.55 11.58 392
3rd Feb 2026 (Tue) 11.79 11.79 11.70 11.78 1,508
2nd Feb 2026 (Mon) 11.73 11.75 11.73 11.769 349
30th Jan 2026 (Fri) 11.71 11.74 11.71 11.7485 480
29th Jan 2026 (Thu) 11.66 11.72 11.66 11.7199 10,396
28th Jan 2026 (Wed) 11.65 11.68 11.65 11.64 2,622
27th Jan 2026 (Tue) 11.64 11.66 11.60 11.64 4,217
26th Jan 2026 (Mon) 11.64 11.66 11.62 11.645 2,522
23rd Jan 2026 (Fri) 11.63 11.65 11.61 11.64 1,965
22nd Jan 2026 (Thu) 11.53 11.59 11.53 11.60 20,106
21st Jan 2026 (Wed) 11.52 11.55 11.50 11.55 189
20th Jan 2026 (Tue) 11.54 11.54 11.48 11.53 917
19th Jan 2026 (Mon) 11.55 11.55 11.55 11.54 315
16th Jan 2026 (Fri) 11.55 11.55 11.55 11.54 315
15th Jan 2026 (Thu) 11.53 11.53 11.53 11.55 1,698
14th Jan 2026 (Wed) 11.47 11.50 11.45 11.52 11,869
13th Jan 2026 (Tue) 11.47 11.47 11.45 11.3959 1,346
12th Jan 2026 (Mon) 11.40 11.40 11.38 11.3959 4,797
9th Jan 2026 (Fri) 11.40 11.41 11.40 11.40 3,909
8th Jan 2026 (Thu) 11.44 11.44 11.42 11.42 300
7th Jan 2026 (Wed) 11.42 11.43 11.40 11.405 2,785
6th Jan 2026 (Tue) 11.40 11.46 11.37 11.45 6,634
5th Jan 2026 (Mon) 11.45 11.46 11.40 11.40 9,600
2nd Jan 2026 (Fri) 11.50 11.50 11.45 11.47 0
1st Jan 2026 (Thu) 11.53 11.54 11.46 11.46 4,732
31st Dec 2025 (Wed) 11.53 11.54 11.46 11.46 4,732
30th Dec 2025 (Tue) 11.51 11.54 11.50 11.51 4,079
29th Dec 2025 (Mon) 11.50 11.55 11.50 11.54 1,255
26th Dec 2025 (Fri) 11.56 11.56 11.47 11.59 7,224
25th Dec 2025 (Thu) 11.63 11.63 11.58 11.57 381
24th Dec 2025 (Wed) 11.63 11.63 11.58 11.57 381
23rd Dec 2025 (Tue) 11.53 11.62 11.53 11.57 1,607
22nd Dec 2025 (Mon) 11.61 11.61 11.53 11.53 2,061
19th Dec 2025 (Fri) 11.57 11.62 11.57 11.61 11,202
18th Dec 2025 (Thu) 11.52 11.69 11.52 11.55 19,717
17th Dec 2025 (Wed) 11.50 11.52 11.50 11.53 10,609
16th Dec 2025 (Tue) 11.47 11.53 11.47 11.50 5,196
15th Dec 2025 (Mon) 11.45 11.53 11.45 11.50 4,828
12th Dec 2025 (Fri) 11.39 11.42 11.37 11.42 6,036
11th Dec 2025 (Thu) 11.41 11.41 11.41 11.43 100
10th Dec 2025 (Wed) 11.41 11.43 11.35 11.3291 6,432
9th Dec 2025 (Tue) 11.27 11.43 11.27 11.39 6,474
8th Dec 2025 (Mon) 11.45 11.45 11.18 11.30 49,921
FTSE 100 Latest
Value10,369.75
Change60.53