Abu Dhabi National Energy Company PJSC (ADX:TAQA)
United Arab Emirates · Delayed Price · Currency is AED 3.350
0.00 (0.00%)
At close: Aug 1, 2025, 2:44 PM GST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | - | - | 917,136 |
| Jul 31, 2025 | 3.36 | 3.37 | 3.34 | 3.35 | - | -0.30% | 3,057,902 |
| Jul 30, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | - | 0.30% | 797,288 |
| Jul 29, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | - | - | 661,372 |
| Jul 28, 2025 | 3.36 | 3.36 | 3.32 | 3.35 | - | - | 1,623,040 |
| Jul 25, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | - | 0.30% | 281,307 |
| Jul 24, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | - | - | 1,253,566 |
| Jul 23, 2025 | 3.32 | 3.36 | 3.28 | 3.34 | - | 1.21% | 4,106,177 |
| Jul 22, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | - | -0.60% | 1,346,329 |
| Jul 21, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | - | -0.60% | 467,743 |
| Jul 18, 2025 | 3.34 | 3.37 | 3.33 | 3.34 | - | 0.60% | 1,881,962 |
| Jul 17, 2025 | 3.34 | 3.35 | 3.32 | 3.32 | - | -0.30% | 1,062,375 |
| Jul 16, 2025 | 3.35 | 3.36 | 3.32 | 3.33 | - | -0.89% | 1,837,173 |
| Jul 15, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | - | 0.60% | 615,455 |
| Jul 14, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | - | - | 948,966 |
| Jul 11, 2025 | 3.35 | 3.36 | 3.33 | 3.34 | - | -0.30% | 982,736 |
| Jul 10, 2025 | 3.37 | 3.38 | 3.35 | 3.35 | - | -0.59% | 1,610,254 |
| Jul 9, 2025 | 3.35 | 3.38 | 3.34 | 3.37 | - | 0.60% | 681,790 |
| Jul 8, 2025 | 3.33 | 3.40 | 3.31 | 3.35 | - | - | 2,901,840 |
| Jul 7, 2025 | 3.33 | 3.35 | 3.31 | 3.35 | - | 0.60% | 478,343 |
| Jul 4, 2025 | 3.31 | 3.35 | 3.31 | 3.33 | - | 0.60% | 2,650,592 |
| Jul 3, 2025 | 3.27 | 3.33 | 3.25 | 3.31 | - | 0.91% | 2,655,561 |
| Jul 2, 2025 | 3.40 | 3.40 | 3.28 | 3.28 | - | -3.24% | 6,726,720 |
| Jul 1, 2025 | 3.46 | 3.46 | 3.35 | 3.39 | - | -3.42% | 4,592,771 |
| Jun 30, 2025 | 3.58 | 3.58 | 3.51 | 3.51 | - | -1.68% | 141,696,192 |
| Jun 26, 2025 | 3.51 | 3.60 | 3.51 | 3.57 | - | 1.42% | 20,297,720 |
| Jun 25, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | - | 0.28% | 8,406,095 |
| Jun 24, 2025 | 3.50 | 3.54 | 3.47 | 3.51 | - | 0.86% | 18,138,450 |
| Jun 23, 2025 | 3.41 | 3.54 | 3.41 | 3.48 | - | 2.65% | 14,499,700 |
| Jun 20, 2025 | 3.34 | 3.41 | 3.34 | 3.39 | - | 1.19% | 2,344,798 |
| Jun 19, 2025 | 3.32 | 3.35 | 3.29 | 3.35 | - | 1.21% | 2,262,195 |
| Jun 18, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | - | -1.19% | 1,670,872 |
| Jun 17, 2025 | 3.38 | 3.39 | 3.34 | 3.35 | - | -0.89% | 1,999,840 |
| Jun 16, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | - | 0.30% | 1,043,569 |
| Jun 13, 2025 | 3.29 | 3.39 | 3.25 | 3.37 | - | -0.30% | 7,415,144 |
| Jun 12, 2025 | 3.39 | 3.39 | 3.35 | 3.38 | - | -0.59% | 3,478,172 |
| Jun 11, 2025 | 3.41 | 3.43 | 3.36 | 3.40 | - | -0.29% | 8,254,678 |
| Jun 10, 2025 | 3.35 | 3.42 | 3.33 | 3.41 | - | 1.79% | 11,919,340 |
| Jun 9, 2025 | 3.29 | 3.36 | 3.29 | 3.35 | - | 1.82% | 4,395,355 |
| Jun 4, 2025 | 3.25 | 3.30 | 3.25 | 3.29 | - | 1.23% | 1,383,577 |
| Jun 3, 2025 | 3.28 | 3.29 | 3.25 | 3.25 | - | -0.91% | 2,219,748 |
| Jun 2, 2025 | 3.29 | 3.32 | 3.27 | 3.28 | - | -0.30% | 1,921,570 |
| May 30, 2025 | 3.31 | 3.32 | 3.29 | 3.29 | - | -0.60% | 1,929,599 |
| May 29, 2025 | 3.23 | 3.32 | 3.23 | 3.31 | - | 1.85% | 6,225,979 |
| May 28, 2025 | 3.25 | 3.27 | 3.24 | 3.25 | - | - | 3,681,235 |
| May 27, 2025 | 3.24 | 3.25 | 3.20 | 3.25 | - | 0.62% | 3,406,966 |
| May 26, 2025 | 3.17 | 3.31 | 3.17 | 3.23 | - | 1.89% | 10,663,410 |
| May 23, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | - | 0.32% | 882,062 |
| May 22, 2025 | 3.15 | 3.16 | 3.14 | 3.16 | - | 0.64% | 631,262 |
| May 21, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | - | -0.63% | 810,364 |