Eterna Plc (NGX:ETERNA)
Nigeria
· Delayed Price · Currency is NGN 34.45
+1.55 (4.71%)
At close: Apr 28, 2026
Eterna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.80 | 34.45 | 32.80 | 34.45 | 34.45 | 4.71% | 2,636,787 |
| Apr 27, 2026 | 32.75 | 32.90 | 32.75 | 32.90 | 32.90 | 0.61% | 10,619,732 |
| Apr 24, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 194,458 |
| Apr 23, 2026 | 33.00 | 33.00 | 32.70 | 32.70 | 32.70 | -0.91% | 1,248,223 |
| Apr 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 710,386 |
| Apr 21, 2026 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | -2.05% | 2,548,627 |
| Apr 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 1,023,648 |
| Apr 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 1,431,927 |
| Apr 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 428,609 |
| Apr 15, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | 1.33% | 951,119 |
| Apr 14, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.46% | 141,500 |
| Apr 13, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 33.75 | -2.14% | 884,239 |
| Apr 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.49 | - | 469,324 |
| Apr 9, 2026 | 35.00 | 37.80 | 34.00 | 35.00 | 34.49 | 0.29% | 4,290,659 |
| Apr 8, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.39 | - | 334,841 |
| Apr 7, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.39 | - | 405,259 |
| Apr 2, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.39 | - | 281,415 |
| Apr 1, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.39 | - | 615,876 |
| Mar 31, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.39 | 3.41% | 983,209 |
| Mar 30, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.26 | - | 437,351 |
| Mar 27, 2026 | 35.50 | 35.50 | 33.75 | 33.75 | 33.26 | -10.00% | 838,842 |
| Mar 26, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 36.95 | - | 532,316 |
| Mar 25, 2026 | 37.90 | 37.90 | 37.50 | 37.50 | 36.95 | -1.06% | 2,131,447 |
| Mar 24, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.35 | 2.71% | 1,318,721 |
| Mar 23, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.36 | - | 1,128,200 |
| Mar 18, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.36 | -4.40% | 575,766 |
| Mar 17, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.04 | -5.85% | 1,301,735 |
| Mar 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.40 | -3.07% | 747,072 |
| Mar 13, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 41.68 | - | 1,557,834 |
| Mar 12, 2026 | 46.00 | 46.00 | 42.30 | 42.30 | 41.68 | -10.00% | 2,320,703 |
| Mar 11, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 46.31 | -7.84% | 3,623,471 |
| Mar 10, 2026 | 48.10 | 51.20 | 47.50 | 51.00 | 50.26 | 9.56% | 4,022,843 |
| Mar 9, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 45.87 | 9.92% | 1,367,103 |
| Mar 6, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 41.73 | 10.00% | 1,857,970 |
| Mar 5, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 37.94 | 10.00% | 1,614,217 |
| Mar 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.49 | 6.38% | 639,981 |
| Mar 3, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.42 | - | 1,011,217 |
| Mar 2, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.42 | - | 871,702 |
| Feb 27, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.42 | - | 235,433 |
| Feb 26, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.42 | - | 377,903 |
| Feb 25, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.42 | 1.23% | 519,167 |
| Feb 24, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.03 | - | 216,879 |
| Feb 23, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.03 | - | 677,619 |
| Feb 20, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.03 | 1.56% | 464,008 |
| Feb 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | - | 455,764 |
| Feb 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | - | 1,102,266 |
| Feb 17, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 31.53 | 3.23% | 1,393,053 |
| Feb 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - | 402,609 |
| Feb 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | 3.33% | 1,164,814 |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | -9.50% | 1,077,061 |
| Feb 11, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 32.67 | - | 369,295 |
| Feb 10, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 32.67 | 0.45% | 1,355,475 |
| Feb 9, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 32.52 | 6.45% | 1,233,041 |
| Feb 6, 2026 | 31.10 | 31.75 | 31.00 | 31.00 | 30.55 | 7.27% | 1,466,362 |
| Feb 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.48 | - | 323,344 |
| Feb 4, 2026 | 28.00 | 28.90 | 28.00 | 28.90 | 28.48 | -2.03% | 716,912 |
| Feb 3, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.07 | -4.38% | 1,433,859 |
| Feb 2, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.40 | - | 636,588 |
| Jan 30, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.40 | - | 338,922 |
| Jan 29, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.40 | - | 442,232 |
| Jan 28, 2026 | 31.00 | 31.00 | 30.85 | 30.85 | 30.40 | 2.83% | 1,599,968 |
| Jan 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | 1.87% | 1,119,931 |
| Jan 26, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.02 | 3.51% | 619,421 |
| Jan 23, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.03 | -8.23% | 1,233,615 |
| Jan 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | -4.02% | 1,404,559 |
| Jan 21, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 31.83 | - | 1,082,902 |
| Jan 20, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 31.83 | - | 1,641,230 |
| Jan 19, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 31.83 | - | 401,634 |
| Jan 16, 2026 | 32.50 | 32.50 | 31.00 | 32.30 | 31.83 | 0.94% | 1,884,958 |
| Jan 15, 2026 | 34.30 | 35.00 | 32.00 | 32.00 | 31.53 | -6.43% | 3,627,887 |
| Jan 14, 2026 | 37.00 | 37.00 | 34.20 | 34.20 | 33.70 | -6.30% | 1,678,962 |
| Jan 13, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 35.97 | 4.29% | 2,257,560 |
| Jan 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.49 | - | 1,302,768 |
| Jan 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.49 | -5.91% | 767,321 |
| Jan 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.66 | 8.14% | 1,098,990 |
| Jan 7, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.90 | 9.90% | 891,467 |
| Jan 6, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 30.84 | 4.33% | 950,557 |
| Jan 5, 2026 | 31.35 | 31.35 | 30.00 | 30.00 | 29.56 | 5.26% | 941,484 |
| Jan 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.08 | - | 333,442 |
| Dec 31, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.08 | - | 485,176 |
| Dec 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.08 | - | 205,686 |
| Dec 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.08 | - | 515,414 |
| Dec 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.08 | - | 149,820 |
| Dec 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.08 | - | 388,933 |
| Dec 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.08 | - | 193,883 |
| Dec 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.08 | -5.63% | 460,806 |
| Dec 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.76 | - | 93,411 |
| Dec 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.76 | - | 141,909 |
| Dec 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.76 | - | 166,514 |
| Dec 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.76 | - | 417,942 |
| Dec 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.76 | - | 323,271 |
| Dec 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.76 | -5.48% | 566,057 |
| Dec 10, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.48 | - | 294,803 |
| Dec 9, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.48 | -10.00% | 1,903,088 |
| Dec 8, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.98 | - | 393,043 |
| Dec 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.98 | - | 131,959 |
| Dec 4, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.98 | - | 79,040 |
| Dec 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.98 | - | 156,502 |
| Dec 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.98 | - | 126,191 |
| Dec 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.98 | - | 184,711 |