Bank al Etihad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	2.82	2.82	2.80	2.81	2.81	-0.35%	15,539
Jan 28, 2026	2.82	2.83	2.82	2.82	2.82	-	16,027
Jan 27, 2026	2.82	2.82	2.78	2.82	2.82	-	120,025
Jan 26, 2026	2.80	2.84	2.80	2.82	2.82	-	6,872
Jan 25, 2026	2.80	2.82	2.79	2.82	2.82	-1.05%	17,000
Jan 22, 2026	2.77	2.85	2.77	2.85	2.85	4.78%	71,805
Jan 21, 2026	2.74	2.75	2.72	2.72	2.72	-0.73%	25,395
Jan 20, 2026	2.74	2.74	2.70	2.74	2.74	1.48%	31,730
Jan 19, 2026	2.70	2.73	2.70	2.70	2.70	-	36,251
Jan 18, 2026	2.77	2.78	2.68	2.70	2.70	-	19,832
Jan 15, 2026	2.70	2.74	2.68	2.70	2.70	-	16,570
Jan 14, 2026	2.70	2.72	2.70	2.70	2.70	-	39,378
Jan 13, 2026	2.75	2.75	2.70	2.70	2.70	0.37%	7,840
Jan 12, 2026	2.77	2.77	2.69	2.69	2.69	-2.18%	41,660
Jan 11, 2026	2.84	2.84	2.75	2.75	2.75	-1.79%	26,513
Jan 8, 2026	2.79	2.80	2.71	2.80	2.80	0.36%	42,727
Jan 7, 2026	2.86	2.86	2.79	2.79	2.79	-2.79%	37,129
Jan 6, 2026	2.85	2.88	2.78	2.87	2.87	0.35%	46,075
Jan 5, 2026	2.97	2.98	2.85	2.86	2.86	-3.70%	61,641
Jan 4, 2026	2.97	2.97	2.94	2.97	2.97	-	6,174
Dec 31, 2025	3.01	3.02	2.96	2.97	2.97	-1.66%	11,056
Dec 30, 2025	3.10	3.11	3.02	3.02	3.02	-2.27%	233,419
Dec 29, 2025	2.98	3.15	2.98	3.09	3.09	3.00%	970,386
Dec 28, 2025	2.81	3.00	2.81	3.00	3.00	6.76%	49,144
Dec 24, 2025	2.80	2.81	2.79	2.81	2.81	0.36%	27,945
Dec 23, 2025	2.67	2.82	2.67	2.80	2.80	4.87%	54,187
Dec 22, 2025	2.59	2.67	2.59	2.67	2.67	3.49%	28,690
Dec 21, 2025	2.51	2.65	2.51	2.58	2.58	3.20%	443,808
Dec 18, 2025	2.50	2.50	2.48	2.50	2.50	0.40%	13,755
Dec 17, 2025	2.48	2.50	2.48	2.49	2.49	-0.40%	1,214
Dec 16, 2025	2.48	2.50	2.47	2.50	2.50	-0.40%	2,737
Dec 15, 2025	2.47	2.51	2.47	2.51	2.51	0.40%	1,032
Dec 14, 2025	2.49	2.50	2.49	2.50	2.50	0.40%	253,910
Dec 11, 2025	2.48	2.51	2.48	2.49	2.49	-0.40%	20,508
Dec 10, 2025	2.49	2.50	2.49	2.50	2.50	0.40%	19,776
Dec 9, 2025	2.47	2.50	2.46	2.49	2.49	0.81%	62,300
Dec 8, 2025	2.47	2.49	2.47	2.47	2.47	-	6,865
Dec 7, 2025	2.47	2.47	2.46	2.47	2.47	-	14,380
Dec 4, 2025	2.47	2.49	2.44	2.47	2.47	-1.20%	150,832
Dec 3, 2025	2.47	2.50	2.47	2.50	2.50	1.21%	29,989
Dec 2, 2025	2.48	2.48	2.45	2.47	2.47	-0.40%	4,521
Dec 1, 2025	2.48	2.48	2.47	2.48	2.48	-	15,185
Nov 30, 2025	2.48	2.48	2.44	2.48	2.48	0.40%	10,818
Nov 27, 2025	2.48	2.48	2.45	2.47	2.47	-	8,782
Nov 26, 2025	2.48	2.48	2.45	2.47	2.47	-0.80%	9,769
Nov 25, 2025	2.49	2.50	2.49	2.49	2.49	-	28,700
Nov 24, 2025	2.47	2.49	2.46	2.49	2.49	0.40%	81,692
Nov 23, 2025	2.46	2.48	2.44	2.48	2.48	1.22%	35,088
Nov 19, 2025	2.43	2.45	2.43	2.45	2.45	0.41%	8,568
Nov 18, 2025	2.44	2.44	2.42	2.44	2.44	-	40,003