Eterna Plc (NGX:ETERNA)
Nigeria · Delayed Price · Currency is NGN 38.50
-4.25 (-9.94%)
At close: Nov 4, 2026
Eterna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -9.94% | 758,334 |
| Nov 3, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 246,499 |
| Nov 2, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 1,101,617 |
| Oct 30, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 9.90% | 3,983,399 |
| Oct 29, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 387,231 |
| Oct 28, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 890,780 |
| Oct 27, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 646,711 |
| Oct 26, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 446,085 |
| Oct 23, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 562,328 |
| Oct 22, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 365,461 |
| Oct 21, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 631,770 |
| Oct 20, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 943,533 |
| Oct 19, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -2.87% | 1,361,261 |
| Oct 16, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - | 466,952 |
| Oct 15, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - | 696,112 |
| Oct 14, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - | 470,884 |
| Oct 13, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - | 547,130 |
| Oct 12, 2026 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | 0.12% | 1,625,165 |
| Oct 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | 1,556,512 |
| Oct 8, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -10.00% | 1,621,053 |
| Oct 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,088,740 |
| Oct 6, 2026 | 40.20 | 46.00 | 40.20 | 46.00 | 46.00 | 4.55% | 2,809,188 |
| Oct 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,287,950 |
| Oct 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,318,071 |
| Sep 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,517,649 |
| Sep 29, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | 2.92% | 2,896,735 |
| Sep 28, 2026 | 42.80 | 42.80 | 42.75 | 42.75 | 42.75 | 9.62% | 4,949,592 |
| Sep 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,658,535 |
| Sep 24, 2026 | 39.30 | 39.30 | 38.75 | 39.00 | 39.00 | 1.30% | 5,029,891 |
| Sep 23, 2026 | 36.50 | 38.50 | 36.50 | 38.50 | 38.50 | 10.00% | 1,527,944 |
| Sep 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 713,604 |
| Sep 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 249,120 |
| Sep 18, 2026 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | 1.45% | 1,194,681 |
| Sep 17, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 714,006 |
| Sep 16, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 374,953 |
| Sep 15, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 497,165 |
| Sep 14, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 375,046 |
| Sep 11, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 611,626 |
| Sep 10, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 410,174 |
| Sep 9, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 397,596 |
| Sep 8, 2026 | 33.25 | 34.50 | 33.25 | 34.50 | 34.50 | -4.17% | 732,942 |
| Sep 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,384,972 |
| Sep 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 665,511 |
| Sep 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 1,384,536 |
| Sep 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 767,965 |
| Sep 1, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 812,259 |
| Aug 31, 2026 | 35.85 | 35.85 | 35.80 | 35.80 | 35.80 | 0.70% | 3,251,244 |
| Aug 28, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.56% | 758,688 |
| Aug 27, 2026 | 35.75 | 35.90 | 35.75 | 35.75 | 35.75 | -0.97% | 2,742,484 |
| Aug 26, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 1,417,700 |