Bank al Etihad (ASE:ETHD)
Jordan · Delayed Price · Currency is JOD 2.720
+0.010 (0.37%)
At close: Feb 19, 2026
Bank al Etihad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 2.73 | 2.73 | 2.70 | 2.72 | 2.72 | 0.37% | 16,371 |
| Feb 18, 2026 | 2.71 | 2.71 | 2.66 | 2.71 | 2.71 | - | 78,508 |
| Feb 17, 2026 | 2.74 | 2.74 | 2.71 | 2.71 | 2.71 | -1.45% | 3,402 |
| Feb 16, 2026 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 2.61% | 11,368 |
| Feb 15, 2026 | 2.73 | 2.73 | 2.68 | 2.68 | 2.68 | -0.74% | 8,702 |
| Feb 12, 2026 | 2.72 | 2.73 | 2.70 | 2.70 | 2.70 | -0.37% | 15,765 |
| Feb 11, 2026 | 2.70 | 2.73 | 2.70 | 2.71 | 2.71 | - | 5,005 |
| Feb 10, 2026 | 2.72 | 2.72 | 2.71 | 2.71 | 2.71 | -0.37% | 23,958 |
| Feb 9, 2026 | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | -1.09% | 6,277 |
| Feb 8, 2026 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | - | 15,983 |
| Feb 5, 2026 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | - | 2,719 |
| Feb 4, 2026 | 2.76 | 2.76 | 2.71 | 2.75 | 2.75 | -0.72% | 65,726 |
| Feb 3, 2026 | 2.77 | 2.78 | 2.75 | 2.77 | 2.77 | -0.72% | 25,282 |
| Feb 2, 2026 | 2.74 | 2.81 | 2.74 | 2.79 | 2.79 | - | 35,767 |
| Feb 1, 2026 | 2.80 | 2.83 | 2.77 | 2.79 | 2.79 | -0.71% | 18,673 |
| 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 |