Eterna Plc (NGX:ETERNA)
Nigeria
· Delayed Price · Currency is NGN 46.55
+4.20 (9.92%)
At close: Mar 9, 2026
Eterna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 9.92% | 1,367,103 |
| Mar 6, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 10.00% | 1,857,970 |
| Mar 5, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 10.00% | 1,614,217 |
| Mar 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.38% | 639,981 |
| Mar 3, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 1,011,217 |
| Mar 2, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 871,702 |
| Feb 27, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 235,433 |
| Feb 26, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 377,903 |
| Feb 25, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.23% | 519,167 |
| Feb 24, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 216,879 |
| Feb 23, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 677,619 |
| Feb 20, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.56% | 464,008 |
| Feb 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 455,764 |
| Feb 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,102,266 |
| Feb 17, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 3.23% | 1,393,053 |
| Feb 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 402,609 |
| Feb 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 1,164,814 |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.50% | 1,077,061 |
| Feb 11, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - | 369,295 |
| Feb 10, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.45% | 1,355,475 |
| Feb 9, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 6.45% | 1,233,041 |
| Feb 6, 2026 | 31.10 | 31.75 | 31.00 | 31.00 | 31.00 | 7.27% | 1,466,362 |
| Feb 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 323,344 |
| Feb 4, 2026 | 28.00 | 28.90 | 28.00 | 28.90 | 28.90 | -2.03% | 716,912 |
| Feb 3, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -4.38% | 1,433,859 |
| Feb 2, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 636,588 |
| Jan 30, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 338,922 |
| Jan 29, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 442,232 |
| Jan 28, 2026 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | 2.83% | 1,599,968 |
| Jan 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.87% | 1,117,531 |
| Jan 26, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 3.51% | 701,185 |
| Jan 23, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -8.23% | 1,233,615 |
| Jan 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.02% | 1,404,559 |
| Jan 21, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 1,082,902 |
| Jan 20, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 1,641,230 |
| Jan 19, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 401,634 |
| Jan 16, 2026 | 32.50 | 32.50 | 31.00 | 32.30 | 32.30 | 0.94% | 1,884,958 |
| Jan 15, 2026 | 34.30 | 35.00 | 32.00 | 32.00 | 32.00 | -6.43% | 3,627,887 |
| Jan 14, 2026 | 37.00 | 37.00 | 34.20 | 34.20 | 34.20 | -6.30% | 1,678,962 |
| Jan 13, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 4.29% | 2,261,913 |
| Jan 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,302,768 |
| Jan 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.91% | 865,183 |
| Jan 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 8.14% | 1,098,990 |
| Jan 7, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 9.90% | 891,467 |
| Jan 6, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 4.33% | 950,557 |
| Jan 5, 2026 | 31.35 | 31.35 | 30.00 | 30.00 | 30.00 | 5.26% | 941,484 |
| Jan 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 333,442 |
| Dec 31, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 485,176 |
| Dec 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 205,686 |
| Dec 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 515,414 |
| Dec 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 149,820 |
| Dec 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 388,933 |
| Dec 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 193,883 |
| Dec 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.63% | 460,806 |
| Dec 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 93,411 |
| Dec 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 141,909 |
| Dec 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 166,514 |
| Dec 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 417,942 |
| Dec 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 323,271 |
| Dec 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.48% | 566,057 |
| Dec 10, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 294,803 |
| Dec 9, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -10.00% | 1,916,006 |
| Dec 8, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 393,043 |
| Dec 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 131,959 |
| Dec 4, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 79,040 |
| Dec 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 156,502 |
| Dec 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 126,191 |
| Dec 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 184,711 |
| Nov 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 74,649 |
| Nov 27, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 42,451 |
| Nov 26, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 267,874 |
| Nov 25, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 458,547 |
| Nov 24, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 239,107 |
| Nov 21, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 74,658 |
| Nov 20, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 288,483 |
| Nov 19, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 81,343 |
| Nov 18, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 431,548 |
| Nov 17, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 777,084 |
| Nov 14, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 93,412 |
| Nov 13, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 65,410 |
| Nov 12, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 258,045 |
| Nov 11, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 375,383 |
| Nov 10, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 175,204 |
| Nov 7, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 211,989 |
| Nov 6, 2025 | 29.71 | 29.71 | 29.71 | 35.50 | 29.71 | - | 541,479 |
| Nov 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 29.71 | -1.39% | 489,624 |
| Nov 4, 2025 | 30.13 | 30.13 | 30.13 | 36.00 | 30.13 | - | 538,576 |
| Nov 3, 2025 | 30.13 | 30.13 | 30.13 | 36.00 | 30.13 | - | 169,371 |
| Oct 31, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 30.13 | -10.00% | 462,382 |
| Oct 30, 2025 | 33.48 | 33.48 | 33.48 | 40.00 | 33.48 | - | 249,842 |
| Oct 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 33.48 | -8.05% | 509,446 |
| Oct 28, 2025 | 36.41 | 36.41 | 36.41 | 43.50 | 36.41 | - | 1,088,487 |
| Oct 27, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 36.41 | 8.75% | 912,397 |
| Oct 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 33.48 | - | 689,278 |
| Oct 23, 2025 | 33.48 | 33.48 | 33.48 | 40.00 | 33.48 | - | 396,045 |
| Oct 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 33.48 | -2.44% | 1,298,816 |
| Oct 21, 2025 | 34.32 | 34.32 | 34.32 | 41.00 | 34.32 | - | 215,688 |
| Oct 20, 2025 | 34.32 | 34.32 | 34.32 | 41.00 | 34.32 | - | 562,266 |
| Oct 17, 2025 | 34.32 | 34.32 | 34.32 | 41.00 | 34.32 | - | 430,438 |
| Oct 16, 2025 | 34.32 | 34.32 | 34.32 | 41.00 | 34.32 | - | 1,118,663 |