Ethernity Networks Ltd. (AIM:ENET)
London · Delayed Price · Currency is GBP · Price in GBX 0.0164
-0.0002 (-1.20%)
Sep 30, 2025, 3:44 PM GMT+1
Ethernity Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.23% | 66,577,633 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.10% | 139,526,775 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.65% | 54,671,986 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 106,599,886 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,106,114 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,295,243 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.06% | 68,515,902 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.13% | 56,936,456 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | 424,024,233 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,654,295 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 65,084,957 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,904,431 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,652,917 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 37,880,865 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.13% | 64,682,053 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,411,952 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,471,778 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,020,693 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 47,709,736 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 157,963,984 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,804,190 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,762,954 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33,164,124 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 61,216,167 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 78,464,989 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 143,138,253 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 89,855,980 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.70% | 100,708,810 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | 115,899,788 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,725,290 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 153,074,227 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 121,532,200 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 337,427,881 |
| Aug 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 31.25% | 1,577,057,810 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 54,689,678 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 136,992,608 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,289,039 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 81,512,104 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.71% | 47,538,673 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.00% | 378,384,750 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 44,882,647 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,485,422 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,902,217 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,304,896 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 142,064,090 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 30,441,347 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 57,237,380 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 185,700,125 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.14% | 177,298,609 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 333,689,680 |