Abu Dhabi National Energy Company PJSC (ADX:TAQA)
United Arab Emirates · Delayed Price · Currency is AED 2.660
0.00 (0.00%)
At close: Aug 13, 2026
ADX:TAQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 12, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 11, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 7, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 6, 2026 | 2.67 | 2.68 | 2.66 | 2.66 | 2.66 | -0.37% | 7,175,508 |
| Aug 5, 2026 | 2.68 | 2.68 | 2.66 | 2.67 | 2.67 | -0.37% | 2,810,462 |
| Aug 4, 2026 | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | - | 5,061,798 |
| Aug 3, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.75% | 846,659 |
| Jul 31, 2026 | 2.66 | 2.67 | 2.66 | 2.66 | 2.66 | -0.37% | 478,240 |
| Jul 30, 2026 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | 0.38% | 821,309 |
| Jul 29, 2026 | 2.66 | 2.67 | 2.65 | 2.66 | 2.66 | - | 656,556 |
| Jul 28, 2026 | 2.65 | 2.67 | 2.65 | 2.66 | 2.66 | 0.38% | 130,681 |
| Jul 27, 2026 | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | -0.38% | 32,999 |
| Jul 24, 2026 | 2.65 | 2.66 | 2.64 | 2.66 | 2.66 | - | 1,624,255 |
| Jul 23, 2026 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | - | 4,361,227 |
| Jul 22, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | - | 2,903,911 |
| Jul 21, 2026 | 2.65 | 2.66 | 2.64 | 2.66 | 2.66 | 0.38% | 2,231,092 |
| Jul 20, 2026 | 2.65 | 2.66 | 2.64 | 2.65 | 2.65 | - | 582,306 |
| Jul 17, 2026 | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | - | 86,447 |
| Jul 16, 2026 | 2.65 | 2.66 | 2.64 | 2.65 | 2.65 | - | 1,223,993 |
| Jul 15, 2026 | 2.64 | 2.65 | 2.63 | 2.65 | 2.65 | - | 565,535 |
| Jul 14, 2026 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | -0.38% | 1,361,781 |
| Jul 13, 2026 | 2.65 | 2.66 | 2.64 | 2.66 | 2.66 | - | 1,681,004 |
| Jul 10, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | - | 32,334 |
| Jul 9, 2026 | 2.65 | 2.66 | 2.64 | 2.66 | 2.66 | - | 293,537 |
| Jul 8, 2026 | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | 0.38% | 2,027,759 |
| Jul 7, 2026 | 2.64 | 2.66 | 2.64 | 2.65 | 2.65 | 0.38% | 650,640 |
| Jul 6, 2026 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -0.38% | 770,720 |
| Jul 3, 2026 | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | - | 764,003 |
| Jul 2, 2026 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | 0.76% | 932,188 |
| Jul 1, 2026 | 2.63 | 2.64 | 2.62 | 2.63 | 2.63 | - | 1,349,003 |
| Jun 30, 2026 | 2.63 | 2.64 | 2.62 | 2.63 | 2.63 | 0.38% | 2,686,931 |
| Jun 29, 2026 | 2.62 | 2.63 | 2.61 | 2.62 | 2.62 | 0.38% | 1,515,982 |
| Jun 26, 2026 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | -0.76% | 1,747,933 |
| Jun 25, 2026 | 2.63 | 2.64 | 2.62 | 2.63 | 2.63 | - | 2,037,304 |
| Jun 24, 2026 | 2.64 | 2.64 | 2.62 | 2.63 | 2.63 | -0.38% | 2,821,923 |
| Jun 23, 2026 | 2.63 | 2.64 | 2.62 | 2.64 | 2.64 | - | 3,211,989 |
| Jun 22, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 1.15% | 1,688,319 |
| Jun 19, 2026 | 2.63 | 2.64 | 2.61 | 2.61 | 2.61 | -0.76% | 6,074,996 |
| Jun 18, 2026 | 2.64 | 2.65 | 2.61 | 2.63 | 2.63 | -0.38% | 10,058,100 |
| Jun 17, 2026 | 2.64 | 2.65 | 2.62 | 2.64 | 2.64 | - | 2,225,373 |
| Jun 16, 2026 | 2.63 | 2.66 | 2.61 | 2.64 | 2.64 | 13.30% | 15,582,320 |
| Jun 12, 2026 | 2.35 | 2.37 | 2.30 | 2.33 | 2.33 | 1.75% | 1,303,717 |
| Jun 11, 2026 | 2.39 | 2.43 | 2.29 | 2.29 | 2.29 | -3.38% | 1,512,134 |
| Jun 10, 2026 | 2.37 | 2.39 | 2.34 | 2.37 | 2.37 | - | 698,755 |
| Jun 9, 2026 | 2.33 | 2.42 | 2.33 | 2.37 | 2.37 | 2.16% | 1,370,642 |
| Jun 8, 2026 | 2.37 | 2.37 | 2.32 | 2.32 | 2.32 | -3.33% | 595,220 |
| Jun 5, 2026 | 2.26 | 2.47 | 2.25 | 2.40 | 2.40 | 6.19% | 2,950,583 |
| Jun 4, 2026 | 2.28 | 2.29 | 2.25 | 2.26 | 2.26 | -0.88% | 239,481 |