Emirates NBD Bank PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	33.00	33.20	32.05	32.50	32.50	-1.52%	2,754,979
Feb 2, 2026	31.10	33.00	30.85	33.00	33.00	6.11%	5,280,218
Jan 30, 2026	31.00	31.10	30.70	31.10	31.10	0.32%	5,684,326
Jan 29, 2026	31.15	31.15	30.70	31.00	31.00	-0.48%	2,138,577
Jan 28, 2026	30.85	31.15	30.45	31.15	31.15	0.97%	5,143,167
Jan 27, 2026	30.60	31.05	30.25	30.85	30.85	-0.64%	6,455,579
Jan 26, 2026	30.90	31.05	30.25	31.05	31.05	-0.16%	1,462,492
Jan 23, 2026	31.00	31.10	30.65	31.10	31.10	-0.16%	1,731,025
Jan 22, 2026	30.60	31.15	30.45	31.15	31.15	1.80%	5,037,979
Jan 21, 2026	30.15	30.65	30.05	30.60	30.60	1.49%	1,539,837
Jan 20, 2026	30.15	30.20	29.90	30.15	30.15	-	3,516,787
Jan 19, 2026	30.50	30.70	29.95	30.15	30.15	-1.15%	865,055
Jan 16, 2026	29.90	30.50	29.90	30.50	30.50	1.33%	1,286,232
Jan 15, 2026	29.80	30.10	29.55	30.10	30.10	1.01%	1,077,188
Jan 14, 2026	30.30	30.35	29.80	29.80	29.80	-1.49%	2,343,373
Jan 13, 2026	29.80	30.30	29.70	30.25	30.25	1.68%	5,762,053
Jan 12, 2026	29.20	29.75	29.10	29.75	29.75	1.36%	1,174,653
Jan 9, 2026	29.45	29.50	29.20	29.35	29.35	-0.34%	632,634
Jan 8, 2026	29.25	29.45	28.90	29.45	29.45	0.17%	1,969,316
Jan 7, 2026	29.05	29.40	29.05	29.40	29.40	0.51%	1,906,571
Jan 6, 2026	29.10	29.65	29.05	29.25	29.25	0.17%	3,646,391
Jan 5, 2026	28.30	29.30	28.15	29.20	29.20	2.10%	1,515,292
Jan 2, 2026	27.90	28.80	27.90	28.60	28.60	2.69%	955,363
Dec 31, 2025	27.85	28.60	27.85	27.85	27.85	-1.59%	1,645,304
Dec 30, 2025	28.55	28.90	27.80	28.30	28.30	-1.39%	2,429,823
Dec 29, 2025	29.00	29.20	28.65	28.70	28.70	-1.03%	1,038,980
Dec 26, 2025	28.95	29.10	28.90	29.00	29.00	0.17%	149,408
Dec 25, 2025	29.10	29.10	28.95	28.95	28.95	-0.52%	321,061
Dec 24, 2025	28.95	29.45	28.90	29.10	29.10	-	1,877,968
Dec 23, 2025	28.80	29.10	28.30	29.10	29.10	0.52%	3,637,966
Dec 22, 2025	27.75	28.95	27.75	28.95	28.95	4.32%	1,156,117
Dec 19, 2025	28.50	28.75	27.75	27.75	27.75	-2.97%	5,097,109
Dec 18, 2025	28.70	29.10	28.60	28.60	28.60	-0.69%	1,527,996
Dec 17, 2025	28.20	28.80	28.00	28.80	28.80	1.77%	2,593,512
Dec 16, 2025	27.95	28.30	27.75	28.30	28.30	0.89%	869,993
Dec 15, 2025	28.25	28.25	27.95	28.05	28.05	-0.71%	790,949
Dec 12, 2025	27.85	28.25	27.80	28.25	28.25	1.62%	2,201,460
Dec 11, 2025	27.20	28.05	27.20	27.80	27.80	2.58%	3,152,053
Dec 10, 2025	26.40	27.10	26.20	27.10	27.10	2.65%	2,558,718
Dec 9, 2025	26.80	26.80	26.10	26.40	26.40	-1.49%	2,178,734
Dec 8, 2025	26.90	27.15	26.45	26.80	26.80	-	2,778,239
Dec 5, 2025	26.15	26.80	25.85	26.80	26.80	2.49%	2,931,947
Dec 4, 2025	25.25	26.15	25.25	26.15	26.15	3.56%	2,148,731
Dec 3, 2025	24.75	25.25	24.60	25.25	25.25	3.48%	4,965,071
Nov 28, 2025	24.70	24.70	24.30	24.40	24.40	-0.61%	1,647,853
Nov 27, 2025	24.70	24.80	24.45	24.55	24.55	-0.61%	1,029,301
Nov 26, 2025	24.75	24.80	24.45	24.70	24.70	-0.20%	1,485,170
Nov 25, 2025	24.95	24.95	24.65	24.75	24.75	0.61%	1,170,757
Nov 24, 2025	24.85	25.20	24.55	24.60	24.60	0.41%	3,223,252
Nov 21, 2025	25.65	25.65	24.30	24.50	24.50	-4.67%	4,083,832