Eterna Plc (NGX:ETERNA)
Nigeria · Delayed Price · Currency is NGN 39.00
0.00 (0.00%)
At close: Sep 25, 2026
Eterna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.28% | 1,430,011 |
| Aug 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 411,773 |
| Aug 20, 2026 | 35.90 | 36.10 | 35.90 | 36.00 | 36.00 | - | 1,877,985 |
| Aug 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,874,681 |
| Aug 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,078,835 |
| Aug 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 739,526 |
| Aug 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 227,359 |
| Aug 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 1,823,563 |
| Aug 12, 2026 | 35.80 | 38.60 | 35.80 | 36.50 | 36.50 | 1.39% | 3,409,543 |
| Aug 11, 2026 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 2.27% | 2,413,172 |
| Aug 10, 2026 | 37.00 | 37.00 | 35.00 | 35.20 | 35.20 | -3.03% | 2,471,887 |
| Aug 7, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 1,137,239 |
| Aug 6, 2026 | 33.40 | 36.30 | 33.40 | 36.30 | 36.30 | 10.00% | 3,066,625 |
| Aug 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 772,663 |
| Aug 4, 2026 | 33.10 | 36.30 | 33.00 | 33.00 | 33.00 | -9.09% | 4,177,045 |
| Aug 3, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 10.00% | 3,663,826 |
| Jul 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 2,145,587 |
| Jul 30, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -1.64% | 836,641 |
| Jul 29, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 198,641 |
| Jul 28, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 270,323 |
| Jul 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 654,661 |
| Jul 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 169,020 |
| Jul 23, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 581,659 |
| Jul 22, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 315,538 |
| Jul 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 420,936 |
| Jul 20, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 5.90% | 612,522 |
| Jul 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 721,401 |
| Jul 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 359,066 |