Eterna Plc (NGX:ETERNA)
Nigeria · Delayed Price · Currency is NGN 36.00
0.00 (0.00%)
At close: Aug 14, 2026
Eterna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 117,816 |
| Jul 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 228,890 |
| Jul 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 262,347 |
| Jul 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 210,187 |
| Jul 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 110,500 |
| Jul 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 620,137 |
| Jul 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 807,650 |
| Jul 6, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 0.70% | 695,404 |
| Jul 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 153,528 |
| Jul 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.06% | 391,355 |
| Jul 1, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 286,869 |
| Jun 30, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 133,041 |
| Jun 29, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 674,278 |
| Jun 26, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 103,469 |
| Jun 25, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 565,171 |
| Jun 24, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 138,291 |
| Jun 23, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 363,872 |
| Jun 22, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -9.90% | 1,305,859 |
| Jun 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 105,723 |
| Jun 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 391,002 |
| Jun 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 411,218 |
| Jun 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 828,087 |
| Jun 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 721,368 |
| Jun 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 424,876 |
| Jun 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 542,991 |
| Jun 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 749,166 |
| Jun 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | 799,379 |
| Jun 5, 2026 | 30.00 | 31.95 | 30.00 | 30.00 | 30.00 | 0.84% | 1,184,436 |