Eterna Plc (NGX:ETERNA)
Nigeria
· Delayed Price · Currency is NGN 35.50
0.00 (0.00%)
At close: Dec 5, 2025
Eterna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 34.32 | 34.32 | 34.32 | 41.00 | 34.32 | - | 365,110 |
| Oct 14, 2025 | 34.32 | 34.32 | 34.32 | 41.00 | 34.32 | - | 1,394,135 |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 34.32 | 3.27% | 1,065,575 |
| Oct 10, 2025 | 38.00 | 39.70 | 38.00 | 39.70 | 33.23 | -4.34% | 878,266 |
| Oct 9, 2025 | 34.74 | 34.74 | 34.74 | 41.50 | 34.74 | - | 281,618 |
| Oct 8, 2025 | 39.00 | 41.50 | 39.00 | 41.50 | 34.74 | 6.96% | 988,570 |
| Oct 7, 2025 | 37.50 | 38.80 | 37.50 | 38.80 | 32.48 | 3.47% | 938,428 |
| Oct 6, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 31.39 | 1.21% | 935,882 |
| Oct 3, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 31.01 | - | 1,432,123 |
| Oct 2, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 31.01 | 9.94% | 661,205 |
| Sep 30, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 28.21 | 9.95% | 303,296 |
| Sep 29, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 25.65 | 9.86% | 399,568 |
| Sep 26, 2025 | 23.35 | 23.35 | 23.35 | 27.90 | 23.35 | - | 179,954 |
| Sep 25, 2025 | 34.10 | 34.10 | 27.90 | 27.90 | 23.35 | -10.00% | 1,198,795 |
| Sep 24, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 262,492 |
| Sep 23, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 114,797 |
| Sep 22, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 303,232 |
| Sep 19, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 381,565 |
| Sep 18, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 126,900 |
| Sep 17, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 219,469 |
| Sep 16, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 134,636 |
| Sep 15, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 277,127 |
| Sep 12, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 209,546 |
| Sep 11, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 101,451 |
| Sep 10, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 202,013 |
| Sep 9, 2025 | 25.95 | 25.95 | 25.95 | 31.00 | 25.95 | - | 151,987 |
| Sep 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 25.95 | -9.36% | 279,377 |
| Sep 4, 2025 | 28.63 | 28.63 | 28.63 | 34.20 | 28.63 | - | 25,718 |
| Sep 3, 2025 | 28.63 | 28.63 | 28.63 | 34.20 | 28.63 | - | 131,514 |
| Sep 2, 2025 | 28.63 | 28.63 | 28.63 | 34.20 | 28.63 | - | 58,999 |
| Sep 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 28.63 | -10.00% | 436,889 |
| Aug 29, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 80,968 |
| Aug 28, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 58,284 |
| Aug 27, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 267,820 |
| Aug 26, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 127,141 |
| Aug 25, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 64,317 |
| Aug 22, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 56,795 |
| Aug 21, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 115,236 |
| Aug 20, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 258,519 |
| Aug 19, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 258,833 |
| Aug 18, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 62,357 |
| Aug 15, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 90,491 |
| Aug 14, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 211,785 |
| Aug 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 31.81 | - | 881,759 |
| Aug 12, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 198,297 |
| Aug 11, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 158,009 |
| Aug 8, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 358,478 |
| Aug 7, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 158,434 |
| Aug 6, 2025 | 31.81 | 31.81 | 31.81 | 38.00 | 31.81 | - | 233,903 |
| Aug 5, 2025 | 38.10 | 38.10 | 38.00 | 38.00 | 31.81 | -4.88% | 664,890 |
| Aug 4, 2025 | 33.44 | 33.44 | 33.44 | 39.95 | 33.44 | - | 161,837 |
| Aug 1, 2025 | 33.44 | 33.44 | 33.44 | 39.95 | 33.44 | - | 271,521 |
| Jul 31, 2025 | 38.30 | 39.95 | 38.30 | 39.95 | 33.44 | -5.44% | 653,827 |
| Jul 30, 2025 | 35.36 | 35.36 | 35.36 | 42.25 | 35.36 | - | 507,869 |
| Jul 29, 2025 | 35.36 | 35.36 | 35.36 | 42.25 | 35.36 | - | 303,662 |
| Jul 28, 2025 | 35.36 | 35.36 | 35.36 | 42.25 | 35.36 | - | 273,340 |
| Jul 25, 2025 | 35.36 | 35.36 | 35.36 | 42.25 | 35.36 | - | 186,441 |
| Jul 24, 2025 | 35.36 | 35.36 | 35.36 | 42.25 | 35.36 | - | 68,279 |
| Jul 23, 2025 | 35.36 | 35.36 | 35.36 | 42.25 | 35.36 | - | 621,689 |
| Jul 22, 2025 | 35.36 | 35.36 | 35.36 | 42.25 | 35.36 | - | 166,306 |
| Jul 21, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 35.36 | -0.59% | 710,460 |
| Jul 18, 2025 | 35.57 | 35.57 | 35.57 | 42.50 | 35.57 | - | 262,864 |
| Jul 17, 2025 | 35.57 | 35.57 | 35.57 | 42.50 | 35.57 | - | 1,971,601 |