Bank al Etihad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	2.91	2.92	2.89	2.91	2.91	0.34%	38,004
Apr 21, 2026	2.90	2.92	2.90	2.90	2.90	-	43,318
Apr 20, 2026	2.90	2.90	2.89	2.90	2.90	0.35%	14,563
Apr 19, 2026	2.91	2.91	2.87	2.89	2.89	-0.34%	18,943
Apr 16, 2026	2.91	2.92	2.85	2.90	2.90	-	8,561
Apr 15, 2026	2.90	2.90	2.90	2.90	2.90	0.69%	4,686
Apr 14, 2026	2.88	2.90	2.88	2.88	2.88	-	5,669
Apr 13, 2026	2.87	2.88	2.87	2.88	2.88	0.35%	7,292
Apr 12, 2026	2.83	2.87	2.83	2.87	2.87	0.70%	62
Apr 9, 2026	2.89	2.89	2.85	2.85	2.85	-0.35%	14,547
Apr 8, 2026	2.90	2.92	2.86	2.86	2.86	-1.38%	38,860
Apr 7, 2026	2.89	2.90	2.88	2.90	2.90	0.35%	32,210
Apr 6, 2026	2.90	2.90	2.87	2.89	2.89	-0.34%	32,377
Apr 5, 2026	2.84	2.94	2.84	2.90	2.90	2.11%	57,525
Apr 2, 2026	2.81	2.85	2.81	2.84	2.84	0.35%	33,405
Apr 1, 2026	2.80	2.83	2.80	2.83	2.83	0.71%	80,855
Mar 31, 2026	2.81	2.81	2.80	2.81	2.81	0.36%	10,175
Mar 30, 2026	2.79	2.80	2.79	2.80	2.80	0.36%	10,211
Mar 29, 2026	2.79	2.80	2.79	2.79	2.79	-	2,138
Mar 26, 2026	2.79	2.81	2.70	2.79	2.79	0.72%	130,907
Mar 25, 2026	2.77	2.79	2.76	2.77	2.77	-	16,195
Mar 24, 2026	2.76	2.77	2.74	2.77	2.77	-0.36%	18,329
Mar 19, 2026	2.78	2.79	2.78	2.78	2.78	-	20,583
Mar 18, 2026	2.78	2.78	2.76	2.78	2.78	-	5,770
Mar 17, 2026	2.79	2.79	2.75	2.78	2.78	-	24,077
Mar 16, 2026	2.80	2.80	2.75	2.78	2.78	-0.36%	64,538
Mar 15, 2026	2.80	2.80	2.78	2.79	2.79	-	23,388
Mar 12, 2026	2.78	2.79	2.78	2.79	2.79	0.36%	2,100
Mar 11, 2026	2.75	2.79	2.75	2.78	2.78	1.83%	40,210
Mar 10, 2026	2.74	2.77	2.73	2.73	2.73	-	30,779
Mar 9, 2026	2.72	2.73	2.71	2.73	2.73	0.37%	41,529
Mar 8, 2026	2.72	2.72	2.70	2.72	2.72	-0.73%	107,954
Mar 5, 2026	2.72	2.74	2.71	2.74	2.74	1.11%	45,773
Mar 4, 2026	2.74	2.74	2.71	2.71	2.71	-	34,544
Mar 3, 2026	2.72	2.72	2.70	2.71	2.71	-0.37%	62,909
Mar 2, 2026	2.72	2.73	2.70	2.72	2.72	0.37%	28,837
Mar 1, 2026	2.70	2.71	2.66	2.71	2.71	-0.73%	11,605
Feb 26, 2026	2.73	2.76	2.73	2.73	2.73	-0.73%	11,952
Feb 25, 2026	2.74	2.76	2.74	2.75	2.75	0.36%	20,266
Feb 24, 2026	2.76	2.80	2.70	2.74	2.74	-	38,993
Feb 23, 2026	2.74	2.74	2.73	2.74	2.74	-0.72%	3,771
Feb 22, 2026	2.70	2.76	2.70	2.76	2.76	1.47%	63,024
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