Abu Dhabi National Energy Company PJSC (ADX:TAQA)
United Arab Emirates · Delayed Price · Currency is AED 3.370
+0.010 (0.30%)
At close: Oct 30, 2025
ADX:TAQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 0.89% | 389,085 |
| Oct 29, 2025 | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | -0.30% | 232,469 |
| Oct 28, 2025 | 3.37 | 3.38 | 3.36 | 3.37 | 3.37 | - | 898,602 |
| Oct 27, 2025 | 3.41 | 3.42 | 3.37 | 3.37 | 3.37 | -1.17% | 1,123,850 |
| Oct 24, 2025 | 3.43 | 3.44 | 3.41 | 3.41 | 3.41 | -0.58% | 506,309 |
| Oct 23, 2025 | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | -0.58% | 232,949 |
| Oct 22, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 0.88% | 554,625 |
| Oct 21, 2025 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 1,929,471 |
| Oct 20, 2025 | 3.44 | 3.46 | 3.43 | 3.44 | 3.44 | -0.29% | 222,006 |
| Oct 17, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | - | 1,073,453 |
| Oct 16, 2025 | 3.39 | 3.50 | 3.39 | 3.45 | 3.45 | 2.07% | 4,092,293 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 705,273 |
| Oct 14, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 1,462,431 |
| Oct 13, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.59% | 592,052 |
| Oct 10, 2025 | 3.37 | 3.39 | 3.36 | 3.38 | 3.38 | 0.30% | 1,332,683 |
| Oct 9, 2025 | 3.35 | 3.42 | 3.34 | 3.37 | 3.37 | 0.60% | 15,729,420 |
| Oct 8, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.60% | 768,591 |
| Oct 7, 2025 | 3.35 | 3.37 | 3.33 | 3.33 | 3.33 | -0.60% | 2,027,389 |
| Oct 6, 2025 | 3.34 | 3.37 | 3.33 | 3.35 | 3.35 | 0.30% | 2,867,006 |
| Oct 3, 2025 | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | - | 2,715,472 |
| Oct 2, 2025 | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | -0.60% | 1,863,733 |
| Oct 1, 2025 | 3.37 | 3.40 | 3.34 | 3.36 | 3.36 | -4.27% | 12,056,420 |
| Sep 30, 2025 | 3.67 | 3.70 | 3.51 | 3.51 | 3.51 | -10.00% | 36,580,920 |
| Sep 29, 2025 | 3.47 | 3.90 | 3.47 | 3.90 | 3.90 | 12.39% | 24,349,860 |
| Sep 26, 2025 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | 0.29% | 420,739 |
| Sep 25, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | - | 725,846 |
| Sep 24, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | -0.29% | 628,851 |
| Sep 23, 2025 | 3.47 | 3.48 | 3.46 | 3.47 | 3.47 | - | 267,104 |
| Sep 22, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | -0.57% | 1,730,485 |
| Sep 19, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 0.58% | 5,484,460 |
| Sep 18, 2025 | 3.48 | 3.49 | 3.47 | 3.47 | 3.47 | - | 293,696 |
| Sep 17, 2025 | 3.47 | 3.49 | 3.33 | 3.47 | 3.47 | -0.29% | 4,249,354 |
| Sep 16, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | -0.29% | 1,260,869 |
| Sep 15, 2025 | 3.47 | 3.49 | 3.46 | 3.49 | 3.49 | 0.29% | 1,356,758 |
| Sep 12, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | - | 425,346 |
| Sep 11, 2025 | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | 0.29% | 2,695,550 |
| Sep 10, 2025 | 3.46 | 3.47 | 3.44 | 3.47 | 3.47 | - | 1,340,506 |
| Sep 9, 2025 | 3.45 | 3.47 | 3.44 | 3.47 | 3.47 | - | 340,194 |
| Sep 8, 2025 | 3.46 | 3.47 | 3.44 | 3.47 | 3.47 | - | 997,308 |
| Sep 4, 2025 | 3.47 | 3.49 | 3.44 | 3.47 | 3.47 | - | 3,448,243 |
| Sep 3, 2025 | 3.43 | 3.48 | 3.42 | 3.47 | 3.47 | 2.06% | 4,896,535 |
| Sep 2, 2025 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | 1.19% | 3,830,598 |
| Sep 1, 2025 | 3.35 | 3.36 | 3.34 | 3.36 | 3.36 | 0.30% | 388,665 |
| Aug 29, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | - | 609,298 |
| Aug 28, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 0.30% | 485,055 |
| Aug 27, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | 0.30% | 389,543 |
| Aug 26, 2025 | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | - | 1,713,216 |
| Aug 25, 2025 | 3.35 | 3.37 | 3.33 | 3.33 | 3.33 | -0.60% | 1,306,220 |
| Aug 22, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | - | 1,361,299 |
| Aug 21, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.34 | 0.90% | 460,407 |