Eterna Plc (NGX:ETERNA)
Nigeria · Delayed Price · Currency is NGN 35.50
0.00 (0.00%)
At close: Nov 17, 2025
Eterna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 431,548 |
| Nov 17, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 777,084 |
| Nov 14, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 93,412 |
| Nov 13, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 65,410 |
| Nov 12, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 258,045 |
| Nov 11, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 375,383 |
| Nov 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 175,204 |
| Nov 7, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 211,989 |
| Nov 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 541,479 |
| Nov 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.39% | 489,624 |
| Nov 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 538,576 |
| Nov 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 169,371 |
| Oct 31, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -10.00% | 462,382 |
| Oct 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 249,842 |
| Oct 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -8.05% | 509,446 |
| Oct 28, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 1,088,487 |
| Oct 27, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 8.75% | 912,397 |
| Oct 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 689,278 |
| Oct 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 396,045 |
| Oct 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,298,816 |
| Oct 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 215,688 |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 562,266 |
| Oct 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 430,438 |
| Oct 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,118,663 |
| Oct 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 365,110 |
| Oct 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,394,135 |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.27% | 1,065,575 |
| Oct 10, 2025 | 38.00 | 39.70 | 38.00 | 39.70 | 39.70 | -4.34% | 878,266 |
| Oct 9, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 281,618 |
| Oct 8, 2025 | 39.00 | 41.50 | 39.00 | 41.50 | 41.50 | 6.96% | 988,570 |
| Oct 7, 2025 | 37.50 | 38.80 | 37.50 | 38.80 | 38.80 | 3.47% | 938,428 |
| Oct 6, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 1.21% | 935,882 |
| Oct 3, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - | 1,432,123 |
| Oct 2, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 9.94% | 661,205 |
| Sep 30, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 9.95% | 303,296 |
| Sep 29, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 9.86% | 399,568 |
| Sep 26, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 179,954 |
| Sep 25, 2025 | 34.10 | 34.10 | 27.90 | 27.90 | 27.90 | -10.00% | 1,198,795 |
| Sep 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 262,492 |
| Sep 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 114,797 |
| Sep 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 303,232 |
| Sep 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 381,565 |
| Sep 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 126,900 |
| Sep 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 219,469 |
| Sep 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 134,636 |
| Sep 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 277,127 |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 209,546 |
| Sep 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 101,451 |
| Sep 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 202,013 |
| Sep 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 151,987 |