Emirates NBD Bank PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	28.40	28.45	28.30	28.40	-	0.35%	11,512
Apr 2, 2026	27.90	28.30	27.70	28.30	28.30	0.89%	2,506,659
Apr 1, 2026	27.35	28.60	27.35	28.05	28.05	4.86%	3,474,445
Mar 31, 2026	27.00	27.80	26.45	26.75	26.75	-0.56%	4,113,242
Mar 30, 2026	27.60	28.00	26.40	26.90	26.90	-2.54%	3,517,797
Mar 27, 2026	28.60	28.70	27.60	27.60	27.60	-3.16%	2,442,138
Mar 26, 2026	29.80	29.80	28.50	28.50	28.50	-5.00%	3,556,440
Mar 25, 2026	28.50	30.20	28.50	30.00	30.00	6.76%	6,353,502
Mar 24, 2026	27.40	28.10	26.55	28.10	28.10	7.25%	5,994,507
Mar 23, 2026	27.45	27.45	26.20	26.20	26.20	-4.90%	6,749,615
Mar 18, 2026	27.95	30.35	27.55	27.55	27.55	-0.90%	9,474,674
Mar 17, 2026	26.50	27.95	26.25	27.80	27.80	4.91%	4,927,652
Mar 16, 2026	26.80	27.20	25.65	26.50	26.50	-1.67%	5,250,640
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