Bank al Etihad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	3.22	3.25	3.22	3.23	3.23	-	24,372
May 13, 2026	3.26	3.26	3.23	3.23	3.23	-0.92%	8,088
May 12, 2026	3.27	3.27	3.25	3.26	3.26	-	7,940
May 11, 2026	3.29	3.29	3.26	3.26	3.26	-0.91%	31,198
May 10, 2026	3.26	3.34	3.26	3.29	3.29	-	11,136
May 7, 2026	3.28	3.30	3.26	3.29	3.29	0.61%	44,521
May 6, 2026	3.20	3.27	3.16	3.27	3.27	2.19%	77,639
May 5, 2026	3.23	3.25	3.20	3.20	3.20	0.31%	51,200
May 4, 2026	3.09	3.24	3.09	3.19	3.19	3.24%	76,999
May 3, 2026	3.09	3.09	3.07	3.09	3.09	-0.32%	15,437
Apr 29, 2026	2.94	3.10	2.94	3.10	3.10	5.08%	27,691
Apr 28, 2026	2.94	2.95	2.90	2.95	2.95	1.03%	17,789
Apr 27, 2026	2.89	2.92	2.89	2.92	2.92	1.39%	83,342
Apr 26, 2026	2.82	2.88	2.82	2.88	2.88	-1.03%	239
Apr 22, 2026	2.91	2.92	2.89	2.91	2.81	0.34%	38,004
Apr 21, 2026	2.90	2.92	2.90	2.90	2.80	-	43,318
Apr 20, 2026	2.90	2.90	2.89	2.90	2.80	0.35%	14,563
Apr 19, 2026	2.91	2.91	2.87	2.89	2.79	-0.34%	18,943
Apr 16, 2026	2.91	2.92	2.85	2.90	2.80	-	8,561
Apr 15, 2026	2.90	2.90	2.90	2.90	2.80	0.69%	4,686
Apr 14, 2026	2.88	2.90	2.88	2.88	2.78	-	5,669
Apr 13, 2026	2.87	2.88	2.87	2.88	2.78	0.35%	7,292
Apr 12, 2026	2.83	2.87	2.83	2.87	2.77	0.70%	62
Apr 9, 2026	2.89	2.89	2.85	2.85	2.75	-0.35%	14,547
Apr 8, 2026	2.90	2.92	2.86	2.86	2.76	-1.38%	38,860
Apr 7, 2026	2.89	2.90	2.88	2.90	2.80	0.35%	32,210
Apr 6, 2026	2.90	2.90	2.87	2.89	2.79	-0.34%	32,377
Apr 5, 2026	2.84	2.94	2.84	2.90	2.80	2.11%	57,525
Apr 2, 2026	2.81	2.85	2.81	2.84	2.74	0.35%	33,405
Apr 1, 2026	2.80	2.83	2.80	2.83	2.73	0.71%	80,855
Mar 31, 2026	2.81	2.81	2.80	2.81	2.71	0.36%	10,175
Mar 30, 2026	2.79	2.80	2.79	2.80	2.70	0.36%	10,211
Mar 29, 2026	2.79	2.80	2.79	2.79	2.69	-	2,138
Mar 26, 2026	2.79	2.81	2.70	2.79	2.69	0.72%	130,907
Mar 25, 2026	2.77	2.79	2.76	2.77	2.67	-	16,195
Mar 24, 2026	2.76	2.77	2.74	2.77	2.67	-0.36%	18,329
Mar 19, 2026	2.78	2.79	2.78	2.78	2.68	-	20,583
Mar 18, 2026	2.78	2.78	2.76	2.78	2.68	-	5,770
Mar 17, 2026	2.79	2.79	2.75	2.78	2.68	-	24,077
Mar 16, 2026	2.80	2.80	2.75	2.78	2.68	-0.36%	64,538
Mar 15, 2026	2.80	2.80	2.78	2.79	2.69	-	23,388
Mar 12, 2026	2.78	2.79	2.78	2.79	2.69	0.36%	2,100
Mar 11, 2026	2.75	2.79	2.75	2.78	2.68	1.83%	40,210
Mar 10, 2026	2.74	2.77	2.73	2.73	2.64	-	30,779
Mar 9, 2026	2.72	2.73	2.71	2.73	2.64	0.37%	41,529
Mar 8, 2026	2.72	2.72	2.70	2.72	2.63	-0.73%	107,954
Mar 5, 2026	2.72	2.74	2.71	2.74	2.65	1.11%	45,773
Mar 4, 2026	2.74	2.74	2.71	2.71	2.62	-	34,544
Mar 3, 2026	2.72	2.72	2.70	2.71	2.62	-0.37%	62,909
Mar 2, 2026	2.72	2.73	2.70	2.72	2.63	0.37%	28,837