Eterna Plc (NGX:ETERNA)
Nigeria · Delayed Price · Currency is NGN 41.50
+2.70 (6.96%)
At close: Oct 8, 2025
Eterna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -9.36% | 279,377 |
| Sep 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 25,718 |
| Sep 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 131,514 |
| Sep 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 58,999 |
| Sep 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -10.00% | 436,889 |
| Aug 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 80,968 |
| Aug 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 58,284 |
| Aug 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 267,820 |
| Aug 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 127,141 |
| Aug 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 64,317 |
| Aug 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 56,795 |
| Aug 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 115,236 |
| Aug 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 258,519 |
| Aug 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 258,833 |
| Aug 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 62,357 |
| Aug 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 90,491 |
| Aug 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 211,785 |
| Aug 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 881,759 |
| Aug 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 198,297 |
| Aug 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 158,009 |
| Aug 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 358,478 |
| Aug 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 158,434 |
| Aug 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 233,903 |
| Aug 5, 2025 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | -4.88% | 664,890 |
| Aug 4, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - | 161,837 |
| Aug 1, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - | 271,521 |
| Jul 31, 2025 | 38.30 | 39.95 | 38.30 | 39.95 | 39.95 | -5.44% | 653,827 |
| Jul 30, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 507,869 |
| Jul 29, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 303,662 |