Ecobank Transnational Incorporated (NGX:ETI)
Nigeria · Delayed Price · Currency is NGN 34.00
-3.45 (-9.21%)
At close: Aug 4, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -9.21% | 2,398,518 |
| Aug 1, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | 990,532 |
| Jul 31, 2025 | 37.50 | 37.50 | 37.00 | 37.45 | 37.45 | -0.13% | 7,756,777 |
| Jul 30, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2.46% | 25,699,390 |
| Jul 29, 2025 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | 7.65% | 4,258,627 |
| Jul 28, 2025 | 34.90 | 34.90 | 34.00 | 34.00 | 34.00 | 6.25% | 1,207,085 |
| Jul 25, 2025 | 31.10 | 33.35 | 31.00 | 32.00 | 32.00 | -5.88% | 4,551,342 |
| Jul 24, 2025 | 33.55 | 34.00 | 33.55 | 34.00 | 34.00 | -2.58% | 933,235 |
| Jul 23, 2025 | 34.50 | 34.90 | 34.50 | 34.90 | 34.90 | - | 1,938,210 |
| Jul 22, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 210,595 |
| Jul 21, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | 2,960,333 |
| Jul 18, 2025 | 34.95 | 35.00 | 34.95 | 35.00 | 35.00 | - | 1,880,876 |
| Jul 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 5,542,566 |
| Jul 16, 2025 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | 1.45% | 13,486,500 |
| Jul 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.62% | 1,521,464 |
| Jul 11, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 9.52% | 865,670 |
| Jul 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 49,701,460 |
| Jul 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4,786,727 |
| Jul 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,370,846 |
| Jul 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,753,804 |
| Jul 4, 2025 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 1.64% | 1,713,649 |
| Jul 3, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -1.61% | 1,385,500 |
| Jul 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 6,827,808 |
| Jul 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | 6,637,724 |
| Jun 30, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -0.32% | 6,193,520 |
| Jun 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 289,454 |
| Jun 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 676,581 |
| Jun 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 566,817 |
| Jun 24, 2025 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 1.64% | 2,031,536 |
| Jun 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 612,990 |
| Jun 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 442,705 |
| Jun 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 243,895 |
| Jun 18, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 191,288 |
| Jun 17, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 51,734,050 |
| Jun 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,231,170 |
| Jun 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.15% | 3,160,509 |
| Jun 11, 2025 | 31.35 | 31.35 | 30.35 | 30.35 | 30.35 | -3.19% | 4,362,567 |
| Jun 10, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - | 339,466 |
| Jun 5, 2025 | 31.35 | 31.50 | 31.35 | 31.35 | 31.35 | - | 2,915,779 |
| Jun 4, 2025 | 32.05 | 32.05 | 31.35 | 31.35 | 31.35 | -2.03% | 2,915,143 |
| Jun 3, 2025 | 34.50 | 35.20 | 32.00 | 32.00 | 32.00 | - | 27,685,370 |
| Jun 2, 2025 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 1.43% | 8,358,144 |
| May 30, 2025 | 30.50 | 31.55 | 30.50 | 31.55 | 31.55 | 4.82% | 7,600,932 |
| May 29, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 978,578 |
| May 28, 2025 | 30.00 | 30.50 | 30.00 | 30.10 | 30.10 | 2.03% | 3,463,433 |
| May 27, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 400,788 |
| May 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 409,967 |
| May 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 143,507 |
| May 22, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 125,157 |
| May 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 159,924 |