Ecobank Transnational Incorporated (NGX:ETI)
Nigeria · Delayed Price · Currency is NGN 45.00
-2.10 (-4.46%)
At close: Mar 4, 2026
Ecobank Transnational Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.46% | 2,424,015 |
| Mar 3, 2026 | 48.00 | 48.00 | 47.05 | 47.10 | 47.10 | -1.87% | 4,757,538 |
| Mar 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 738,963 |
| Feb 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 4,985,072 |
| Feb 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,664,388 |
| Feb 25, 2026 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | - | 4,293,197 |
| Feb 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | 2,248,055 |
| Feb 23, 2026 | 48.15 | 48.50 | 47.00 | 47.00 | 47.00 | -1.26% | 4,497,876 |
| Feb 20, 2026 | 46.45 | 47.60 | 46.45 | 47.60 | 47.60 | 5.78% | 3,038,947 |
| Feb 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 430,678 |
| Feb 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | 1,238,216 |
| Feb 17, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 4,712,054 |
| Feb 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 5,768,063 |
| Feb 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 6,518,695 |
| Feb 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.72% | 5,262,076 |
| Feb 11, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | 3,182,132 |
| Feb 10, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | 2,659,746 |
| Feb 9, 2026 | 50.00 | 50.00 | 49.00 | 49.30 | 49.30 | -5.01% | 1,943,311 |
| Feb 6, 2026 | 49.50 | 51.90 | 49.50 | 51.90 | 51.90 | 8.12% | 928,325 |
| Feb 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 416,291 |
| Feb 4, 2026 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | 9.09% | 1,171,296 |
| Feb 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 5,198,132 |
| Feb 2, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 11,642,250 |
| Jan 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 133,384 |
| Jan 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 178,001 |
| Jan 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 447,784 |
| Jan 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 504,084 |
| Jan 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | 2,467,105 |
| Jan 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 193,052 |
| Jan 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 434,954 |
| Jan 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.00% | 517,745 |
| Jan 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 250,527 |
| Jan 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6.38% | 1,682,698 |
| Jan 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 789,362 |
| Jan 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 910,823 |
| Jan 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 377,364 |
| Jan 13, 2026 | 44.75 | 45.00 | 44.65 | 45.00 | 45.00 | - | 3,450,623 |
| Jan 12, 2026 | 44.95 | 45.00 | 44.95 | 45.00 | 45.00 | 0.78% | 2,072,409 |
| Jan 9, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 2.64% | 307,987 |
| Jan 8, 2026 | 43.75 | 43.75 | 43.50 | 43.50 | 43.50 | 3.57% | 1,392,367 |
| Jan 7, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -8.50% | 18,643,495 |
| Jan 6, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 628,902 |
| Jan 5, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 9.55% | 425,661 |
| Jan 2, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | 123,926 |
| Dec 31, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.24% | 424,908 |
| Dec 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | 3,256,378 |
| Dec 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 10.00% | 1,197,141 |
| Dec 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 223,753 |
| Dec 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 285,654 |
| Dec 22, 2025 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | 0.26% | 7,867,270 |