Abu Dhabi National Energy Company PJSC (ADX:TAQA)
United Arab Emirates · Delayed Price · Currency is AED 3.370
-0.120 (-3.44%)
At close: Dec 31, 2025
ADX:TAQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.50 | 3.52 | 3.37 | 3.37 | 3.37 | -3.44% | 7,966,042 |
| Dec 30, 2025 | 3.53 | 3.54 | 3.49 | 3.49 | 3.49 | -1.13% | 6,701,683 |
| Dec 29, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.53 | - | 5,462,250 |
| Dec 26, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.53 | - | 878,711 |
| Dec 25, 2025 | 3.52 | 3.57 | 3.52 | 3.53 | 3.53 | - | 6,148,569 |
| Dec 24, 2025 | 3.53 | 3.54 | 3.51 | 3.53 | 3.53 | 0.28% | 1,873,717 |
| Dec 23, 2025 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | - | 2,884,245 |
| Dec 22, 2025 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | 1.15% | 1,389,943 |
| Dec 19, 2025 | 3.48 | 3.51 | 3.48 | 3.48 | 3.48 | - | 5,450,166 |
| Dec 18, 2025 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -0.29% | 3,502,075 |
| Dec 17, 2025 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | -0.29% | 1,185,459 |
| Dec 16, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | -0.28% | 3,178,322 |
| Dec 15, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.51 | - | 1,143,793 |
| Dec 12, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | 0.29% | 1,564,499 |
| Dec 11, 2025 | 3.51 | 3.55 | 3.50 | 3.50 | 3.50 | -0.28% | 6,400,065 |
| Dec 10, 2025 | 3.50 | 3.52 | 3.48 | 3.51 | 3.51 | 0.29% | 2,865,825 |
| Dec 9, 2025 | 3.46 | 3.56 | 3.44 | 3.50 | 3.50 | 1.45% | 9,174,380 |
| Dec 8, 2025 | 3.40 | 3.47 | 3.40 | 3.45 | 3.45 | 1.17% | 8,366,770 |
| Dec 5, 2025 | 3.37 | 3.43 | 3.37 | 3.41 | 3.41 | 1.49% | 4,199,965 |
| Dec 4, 2025 | 3.37 | 3.39 | 3.36 | 3.36 | 3.36 | -0.30% | 6,056,436 |
| Dec 3, 2025 | 3.38 | 3.39 | 3.36 | 3.37 | 3.37 | -0.30% | 2,825,762 |
| Nov 28, 2025 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 0.30% | 5,355,406 |
| Nov 27, 2025 | 3.47 | 3.47 | 3.35 | 3.37 | 3.37 | -2.88% | 7,611,057 |
| Nov 26, 2025 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 1.17% | 594,980 |
| Nov 25, 2025 | 3.42 | 3.43 | 3.40 | 3.43 | 3.43 | 0.29% | 337,912 |
| Nov 24, 2025 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | 0.88% | 546,290 |
| Nov 21, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.29% | 856,968 |
| Nov 20, 2025 | 3.42 | 3.43 | 3.40 | 3.40 | 3.39 | -0.58% | 189,815 |
| Nov 19, 2025 | 3.41 | 3.42 | 3.39 | 3.42 | 3.41 | 0.59% | 1,181,666 |
| Nov 18, 2025 | 3.45 | 3.45 | 3.39 | 3.40 | 3.39 | -2.86% | 1,644,772 |
| Nov 17, 2025 | 3.38 | 3.50 | 3.38 | 3.50 | 3.49 | 3.55% | 3,434,182 |
| Nov 14, 2025 | 3.39 | 3.39 | 3.37 | 3.38 | 3.37 | -0.29% | 2,352,347 |
| Nov 13, 2025 | 3.37 | 3.40 | 3.37 | 3.39 | 3.38 | 0.59% | 664,070 |
| Nov 12, 2025 | 3.38 | 3.39 | 3.37 | 3.37 | 3.36 | - | 240,993 |
| Nov 11, 2025 | 3.38 | 3.39 | 3.37 | 3.37 | 3.36 | - | 386,743 |
| Nov 10, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.36 | -0.88% | 1,267,835 |
| Nov 7, 2025 | 3.39 | 3.41 | 3.39 | 3.40 | 3.39 | 0.29% | 802,024 |
| Nov 6, 2025 | 3.38 | 3.40 | 3.38 | 3.39 | 3.38 | 0.30% | 408,252 |
| Nov 5, 2025 | 3.41 | 3.42 | 3.38 | 3.38 | 3.37 | -0.88% | 1,979,834 |
| Nov 4, 2025 | 3.38 | 3.41 | 3.37 | 3.41 | 3.40 | 0.89% | 383,927 |
| Nov 3, 2025 | 3.37 | 3.40 | 3.37 | 3.38 | 3.37 | 0.30% | 109,450 |
| Oct 31, 2025 | 3.37 | 3.40 | 3.37 | 3.37 | 3.36 | - | 515,105 |
| Oct 30, 2025 | 3.37 | 3.39 | 3.37 | 3.37 | 3.36 | 0.30% | 440,607 |
| Oct 29, 2025 | 3.37 | 3.38 | 3.36 | 3.36 | 3.35 | -0.30% | 232,469 |
| Oct 28, 2025 | 3.37 | 3.38 | 3.36 | 3.37 | 3.36 | - | 898,602 |
| Oct 27, 2025 | 3.41 | 3.42 | 3.37 | 3.37 | 3.36 | -1.17% | 1,123,850 |
| Oct 24, 2025 | 3.43 | 3.44 | 3.41 | 3.41 | 3.40 | -0.58% | 506,309 |
| Oct 23, 2025 | 3.45 | 3.45 | 3.42 | 3.43 | 3.42 | -0.58% | 232,949 |
| Oct 22, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.44 | 0.88% | 554,625 |
| Oct 21, 2025 | 3.44 | 3.46 | 3.42 | 3.42 | 3.41 | -0.58% | 1,929,471 |