Ecobank Transnational Incorporated (NGX:ETI)
Nigeria
· Delayed Price · Currency is NGN 36.50
-0.40 (-1.08%)
At close: Dec 5, 2025
Ecobank Transnational Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.08% | 588,167 |
| Dec 4, 2025 | 34.95 | 36.90 | 34.00 | 36.90 | 36.90 | 8.53% | 21,877,260 |
| Dec 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.88% | 20,962,386 |
| Dec 2, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 42,159 |
| Dec 1, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 241,812 |
| Nov 28, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 135,507 |
| Nov 27, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 353,844 |
| Nov 26, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 345,915 |
| Nov 25, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 140,359 |
| Nov 24, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 101,903 |
| Nov 21, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 72,733 |
| Nov 20, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 95,353 |
| Nov 19, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 302,535 |
| Nov 18, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 98,209 |
| Nov 17, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 283,637 |
| Nov 14, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 1,222,580 |
| Nov 13, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 104,165 |
| Nov 12, 2025 | 34.50 | 34.65 | 33.65 | 34.65 | 34.65 | 10.00% | 1,080,236 |
| Nov 11, 2025 | 34.00 | 34.00 | 31.50 | 31.50 | 31.50 | -8.70% | 960,317 |
| Nov 10, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.82% | 454,578 |
| Nov 7, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -1.39% | 475,456 |
| Nov 6, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -4.00% | 1,669,580 |
| Nov 5, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.83% | 1,767,570 |
| Nov 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | 3,505,011 |
| Nov 3, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 0.13% | 2,819,070 |
| Oct 31, 2025 | 38.70 | 39.00 | 38.70 | 38.95 | 38.95 | -2.38% | 2,135,764 |
| Oct 30, 2025 | 38.55 | 39.90 | 38.55 | 39.90 | 39.90 | 4.45% | 1,261,949 |
| Oct 29, 2025 | 37.45 | 38.95 | 37.45 | 38.20 | 38.20 | 2.00% | 3,841,469 |
| Oct 28, 2025 | 36.30 | 37.70 | 36.10 | 37.45 | 37.45 | 4.03% | 4,660,442 |
| Oct 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 339,898 |
| Oct 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 1,109,546 |
| Oct 23, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 0.56% | 1,153,155 |
| Oct 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,236,427 |
| Oct 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 137,235 |
| Oct 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 205,334 |
| Oct 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.98% | 1,906,730 |
| Oct 16, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 400,923 |
| Oct 15, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.56% | 1,693,794 |
| Oct 14, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 547,597 |
| Oct 13, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 222,115 |
| Oct 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 171,006 |
| Oct 9, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 100,901 |
| Oct 8, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 637,688 |
| Oct 7, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.57% | 459,140 |
| Oct 6, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 620,807 |
| Oct 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 159,559 |
| Oct 2, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.94% | 2,435,254 |
| Sep 30, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | -1.37% | 1,533,112 |
| Sep 29, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 810,676 |
| Sep 26, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 866,416 |
| Sep 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 321,209 |
| Sep 24, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 753,595 |
| Sep 23, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 751,735 |
| Sep 22, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 303,008 |
| Sep 19, 2025 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 1.39% | 3,160,388 |
| Sep 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 258,146 |
| Sep 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 11,378,730 |
| Sep 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,917,238 |
| Sep 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 407,086 |
| Sep 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 300,512 |
| Sep 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 447,221 |
| Sep 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 314,840 |
| Sep 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 113,512 |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 355,996 |
| Sep 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 111,716 |
| Sep 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 390,540 |
| Sep 2, 2025 | 36.15 | 36.15 | 36.00 | 36.00 | 36.00 | -0.28% | 878,377 |
| Sep 1, 2025 | 36.55 | 36.55 | 36.10 | 36.10 | 36.10 | -1.23% | 1,238,317 |
| Aug 29, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - | 194,025 |
| Aug 28, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.14% | 658,689 |
| Aug 27, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 5,611,606 |
| Aug 26, 2025 | 36.55 | 36.55 | 36.50 | 36.50 | 36.50 | -6.89% | 6,035,724 |
| Aug 25, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 1,218,128 |
| Aug 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 892,235 |
| Aug 21, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 939,081 |
| Aug 20, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 1,227,854 |
| Aug 19, 2025 | 39.20 | 39.25 | 38.90 | 39.20 | 39.20 | - | 12,707,540 |
| Aug 18, 2025 | 38.85 | 39.20 | 38.85 | 39.20 | 39.20 | 1.03% | 13,470,140 |
| Aug 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.97% | 2,666,188 |
| Aug 14, 2025 | 37.80 | 38.05 | 37.80 | 38.05 | 38.05 | 0.66% | 16,511,210 |
| Aug 13, 2025 | 37.50 | 37.80 | 37.50 | 37.80 | 37.80 | 0.80% | 4,064,293 |
| Aug 12, 2025 | 37.50 | 37.70 | 37.45 | 37.50 | 37.50 | 1.21% | 13,771,430 |
| Aug 11, 2025 | 37.05 | 37.50 | 37.00 | 37.05 | 37.05 | 0.14% | 29,265,370 |
| Aug 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 28,775,990 |
| Aug 7, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 1,999,462 |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.41% | 486,456 |
| Aug 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 4.41% | 2,215,493 |
| 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 |