Emirates NBD Bank PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	26.95	28.00	26.95	26.95	26.95	-4.94%	8,249,428
Mar 12, 2026	29.05	29.50	28.35	28.35	28.35	-4.87%	2,990,437
Mar 11, 2026	31.00	31.50	29.80	29.80	29.80	-4.94%	3,429,848
Mar 10, 2026	28.95	31.35	28.95	31.35	31.35	8.29%	8,235,887
Mar 9, 2026	28.00	29.00	28.00	28.95	28.95	-1.53%	5,763,764
Mar 6, 2026	29.35	30.70	29.05	29.40	29.40	-1.34%	10,350,736
Mar 5, 2026	29.80	29.80	29.80	29.80	29.80	-4.94%	9,645,571
Mar 4, 2026	31.35	31.35	31.35	31.35	31.35	-5.00%	1,380,315
Feb 27, 2026	35.05	35.05	33.00	33.00	33.00	-5.17%	6,266,495
Feb 26, 2026	35.25	35.80	34.80	34.80	34.80	-4.13%	2,694,723
Feb 25, 2026	36.00	36.55	35.60	36.30	35.31	2.25%	4,228,303
Feb 24, 2026	37.00	37.20	35.50	35.50	34.53	-4.05%	3,365,349
Feb 23, 2026	35.90	37.40	35.70	37.00	35.99	2.92%	2,748,421
Feb 20, 2026	35.60	36.25	35.10	35.95	34.97	-0.69%	2,936,377
Feb 19, 2026	36.90	36.90	35.30	36.20	35.21	-1.90%	2,801,214
Feb 18, 2026	36.45	36.90	36.00	36.90	35.89	1.10%	1,872,653
Feb 17, 2026	36.50	36.75	35.80	36.50	35.50	-0.68%	2,055,367
Feb 16, 2026	35.80	37.10	35.45	36.75	35.74	2.80%	2,458,240
Feb 13, 2026	35.40	36.15	35.20	35.75	34.77	0.70%	2,279,440
Feb 12, 2026	34.65	35.50	34.30	35.50	34.53	2.45%	3,619,610
Feb 11, 2026	33.90	34.95	33.70	34.65	33.70	1.91%	2,543,388
Feb 10, 2026	33.60	34.10	33.55	34.00	33.07	1.19%	4,875,375
Feb 9, 2026	33.75	33.80	33.05	33.60	32.68	-1.32%	7,100,740
Feb 6, 2026	34.00	34.20	33.35	34.05	33.12	0.15%	2,963,801
Feb 5, 2026	33.50	34.45	33.30	34.00	33.07	1.49%	3,042,595
Feb 4, 2026	32.55	33.55	32.55	33.50	32.58	3.08%	3,557,662
Feb 3, 2026	33.00	33.20	32.05	32.50	31.61	-1.52%	2,754,979
Feb 2, 2026	31.10	33.00	30.85	33.00	32.10	6.11%	5,280,218
Jan 30, 2026	31.00	31.10	30.70	31.10	30.25	0.32%	5,684,326
Jan 29, 2026	31.15	31.15	30.70	31.00	30.15	-0.48%	2,138,577
Jan 28, 2026	30.85	31.15	30.45	31.15	30.30	0.97%	5,143,167
Jan 27, 2026	30.60	31.05	30.25	30.85	30.00	-0.64%	6,455,579
Jan 26, 2026	30.90	31.05	30.25	31.05	30.20	-0.16%	1,462,492
Jan 23, 2026	31.00	31.10	30.65	31.10	30.25	-0.16%	1,731,025
Jan 22, 2026	30.60	31.15	30.45	31.15	30.30	1.80%	5,037,979
Jan 21, 2026	30.15	30.65	30.05	30.60	29.76	1.49%	1,539,837
Jan 20, 2026	30.15	30.20	29.90	30.15	29.32	-	3,516,787
Jan 19, 2026	30.50	30.70	29.95	30.15	29.32	-1.15%	865,055
Jan 16, 2026	29.90	30.50	29.90	30.50	29.66	1.33%	1,286,232
Jan 15, 2026	29.80	30.10	29.55	30.10	29.28	1.01%	1,077,188
Jan 14, 2026	30.30	30.35	29.80	29.80	28.98	-1.49%	2,343,373
Jan 13, 2026	29.80	30.30	29.70	30.25	29.42	1.68%	5,762,053
Jan 12, 2026	29.20	29.75	29.10	29.75	28.93	1.36%	1,174,653
Jan 9, 2026	29.45	29.50	29.20	29.35	28.55	-0.34%	632,634
Jan 8, 2026	29.25	29.45	28.90	29.45	28.64	0.17%	1,969,316
Jan 7, 2026	29.05	29.40	29.05	29.40	28.59	0.51%	1,906,571
Jan 6, 2026	29.10	29.65	29.05	29.25	28.45	0.17%	3,646,391
Jan 5, 2026	28.30	29.30	28.15	29.20	28.40	2.10%	1,515,292
Jan 2, 2026	27.90	28.80	27.90	28.60	27.82	2.69%	955,363
Dec 31, 2025	27.85	28.60	27.85	27.85	27.09	-1.59%	1,645,304