Emirates Mobility Company P.J.S.C. (ADX:EMOBILITY)
United Arab Emirates · Delayed Price · Currency is AED 3.920
+0.050 (1.29%)
At close: Jul 3, 2026
ADX:EMOBILITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.86 | 3.95 | 3.85 | 3.92 | 3.92 | 1.29% | 279,641 |
| Jul 2, 2026 | 3.95 | 4.03 | 3.84 | 3.87 | 3.87 | -1.78% | 740,305 |
| Jul 1, 2026 | 3.98 | 4.01 | 3.90 | 3.94 | 3.94 | -0.76% | 630,775 |
| Jun 30, 2026 | 3.96 | 4.03 | 3.95 | 3.97 | 3.97 | 0.51% | 813,976 |
| Jun 29, 2026 | 3.86 | 4.02 | 3.85 | 3.95 | 3.95 | 2.33% | 764,497 |
| Jun 26, 2026 | 3.86 | 3.91 | 3.78 | 3.86 | 3.86 | 0.26% | 613,688 |
| Jun 25, 2026 | 3.81 | 3.94 | 3.81 | 3.85 | 3.85 | 1.32% | 994,922 |
| Jun 24, 2026 | 3.70 | 3.84 | 3.70 | 3.80 | 3.80 | 2.98% | 790,666 |
| Jun 23, 2026 | 3.66 | 3.72 | 3.66 | 3.69 | 3.69 | 1.10% | 360,837 |
| Jun 22, 2026 | 3.62 | 3.71 | 3.60 | 3.65 | 3.65 | 1.67% | 1,192,594 |
| Jun 19, 2026 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | - | 353,555 |
| Jun 18, 2026 | 3.52 | 3.61 | 3.52 | 3.59 | 3.59 | 2.57% | 629,365 |
| Jun 17, 2026 | 3.42 | 3.52 | 3.42 | 3.50 | 3.50 | 2.94% | 619,270 |
| Jun 16, 2026 | 3.27 | 3.42 | 3.27 | 3.40 | 3.40 | 4.29% | 1,158,914 |
| Jun 12, 2026 | 3.17 | 3.26 | 3.17 | 3.26 | 3.26 | 3.16% | 789,594 |
| Jun 11, 2026 | 3.17 | 3.17 | 3.14 | 3.16 | 3.16 | -0.32% | 85,736 |
| Jun 10, 2026 | 3.18 | 3.20 | 3.16 | 3.17 | 3.17 | -0.31% | 816,476 |
| Jun 9, 2026 | 3.19 | 3.20 | 3.18 | 3.18 | 3.18 | -0.31% | 126,161 |
| Jun 8, 2026 | 3.18 | 3.19 | 3.13 | 3.19 | 3.19 | -0.31% | 325,638 |
| Jun 5, 2026 | 3.16 | 3.20 | 3.12 | 3.20 | 3.20 | 1.59% | 357,321 |
| Jun 4, 2026 | 3.12 | 3.15 | 3.04 | 3.15 | 3.15 | 0.64% | 1,025,282 |
| Jun 3, 2026 | 3.17 | 3.18 | 3.07 | 3.13 | 3.13 | -1.57% | 608,816 |
| Jun 2, 2026 | 3.15 | 3.22 | 3.15 | 3.18 | 3.18 | 1.27% | 557,728 |
| Jun 1, 2026 | 3.13 | 3.19 | 3.12 | 3.14 | 3.14 | 0.32% | 409,068 |
| May 25, 2026 | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | 0.64% | 335,777 |
| May 22, 2026 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | 0.65% | 98,199 |
| May 21, 2026 | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | 0.32% | 332,627 |
| May 20, 2026 | 3.09 | 3.11 | 3.08 | 3.08 | 3.08 | -0.32% | 175,223 |
| May 19, 2026 | 3.07 | 3.10 | 3.07 | 3.09 | 3.09 | 1.31% | 188,485 |
| May 18, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | - | 161,031 |
| May 15, 2026 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -2.24% | 313,688 |
| May 14, 2026 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.32% | 44,409 |
| May 13, 2026 | 3.12 | 3.15 | 3.11 | 3.13 | 3.13 | 0.32% | 120,005 |
| May 12, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.97% | 1,949 |
| May 11, 2026 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | - | 49,090 |
| May 8, 2026 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -1.59% | 251,813 |
| May 7, 2026 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.64% | 176,765 |
| May 6, 2026 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | 0.65% | 359,193 |
| May 5, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | - | 113,811 |
| May 4, 2026 | 3.08 | 3.16 | 3.08 | 3.10 | 3.10 | 0.98% | 386,225 |
| May 1, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 22,008 |
| Apr 30, 2026 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | - | 403,761 |
| Apr 29, 2026 | 3.08 | 3.10 | 3.05 | 3.07 | 3.07 | - | 529,196 |
| Apr 28, 2026 | 3.02 | 3.11 | 3.02 | 3.07 | 3.07 | 1.66% | 458,138 |
| Apr 27, 2026 | 3.01 | 3.03 | 3.00 | 3.02 | 3.02 | 0.67% | 284,654 |
| Apr 24, 2026 | 3.06 | 3.06 | 2.99 | 3.00 | 3.00 | -1.96% | 579,391 |
| Apr 23, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -0.97% | 199,623 |
| Apr 22, 2026 | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | -0.32% | 214,489 |
| Apr 21, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -2.52% | 371,807 |
| Apr 20, 2026 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -1.85% | 196,560 |