Eterna Plc (NGX:ETERNA)
Nigeria · Delayed Price · Currency is NGN 28.50
0.00 (0.00%)
At close: Dec 30, 2025
Eterna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 205,686 |
| Dec 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 515,414 |
| Dec 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 149,820 |
| Dec 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 388,933 |
| Dec 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 193,883 |
| Dec 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.63% | 460,806 |
| Dec 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 93,411 |
| Dec 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 141,909 |
| Dec 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 166,514 |
| Dec 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 417,942 |
| Dec 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 323,271 |
| Dec 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.48% | 566,057 |
| Dec 10, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 294,803 |
| Dec 9, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -10.00% | 1,916,006 |
| Dec 8, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 393,043 |
| Dec 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 131,959 |
| Dec 4, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 79,040 |
| Dec 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 156,502 |
| Dec 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 126,191 |
| Dec 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 184,711 |
| Nov 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 74,649 |
| Nov 27, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 42,451 |
| Nov 26, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 267,874 |
| Nov 25, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 458,547 |
| Nov 24, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 239,107 |
| Nov 21, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 74,658 |
| Nov 20, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 288,483 |
| Nov 19, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 81,343 |
| Nov 18, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 431,548 |
| Nov 17, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 777,084 |
| Nov 14, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 93,412 |
| Nov 13, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 65,410 |
| Nov 12, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 258,045 |
| Nov 11, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 375,383 |
| Nov 10, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 175,204 |
| Nov 7, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 211,989 |
| Nov 6, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 541,479 |
| Nov 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 29.71 | -1.39% | 489,624 |
| Nov 4, 2025 | 30.13 | 30.13 | 30.13 | 36.00 | 30.13 | - | 538,576 |
| Nov 3, 2025 | 30.13 | 30.13 | 30.13 | 36.00 | 30.13 | - | 169,371 |
| Oct 31, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 30.13 | -10.00% | 462,382 |
| Oct 30, 2025 | 33.48 | 33.48 | 33.48 | 40.00 | 33.48 | - | 249,842 |
| Oct 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 33.48 | -8.05% | 509,446 |
| Oct 28, 2025 | 36.41 | 36.41 | 36.41 | 43.50 | 36.41 | - | 1,088,487 |
| Oct 27, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 36.41 | 8.75% | 912,397 |
| Oct 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 33.48 | - | 689,278 |
| Oct 23, 2025 | 33.48 | 33.48 | 33.48 | 40.00 | 33.48 | - | 396,045 |
| Oct 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 33.48 | -2.44% | 1,298,816 |
| Oct 21, 2025 | 34.32 | 34.32 | 34.32 | 41.00 | 34.32 | - | 215,688 |
| Oct 20, 2025 | 34.32 | 34.32 | 34.32 | 41.00 | 34.32 | - | 562,266 |