Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates · Delayed Price · Currency is AED 26.15
+0.90 (3.56%)
At close: Dec 4, 2025
Emirates NBD Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 25.65 | 25.90 | 25.60 | 25.70 | 25.70 | 0.59% | 900,685 |
| Nov 19, 2025 | 25.70 | 25.80 | 25.55 | 25.55 | 25.55 | -0.39% | 2,256,586 |
| Nov 18, 2025 | 25.90 | 25.95 | 25.60 | 25.65 | 25.65 | -0.97% | 1,178,896 |
| Nov 17, 2025 | 25.80 | 26.25 | 25.65 | 25.90 | 25.90 | 1.17% | 1,908,454 |
| Nov 14, 2025 | 26.20 | 26.35 | 25.60 | 25.60 | 25.60 | -2.29% | 3,670,855 |
| Nov 13, 2025 | 27.50 | 27.50 | 26.20 | 26.20 | 26.20 | -4.73% | 2,597,674 |
| Nov 12, 2025 | 27.75 | 27.75 | 27.15 | 27.50 | 27.50 | -1.08% | 1,469,608 |
| Nov 11, 2025 | 27.20 | 27.80 | 26.80 | 27.80 | 27.80 | 2.21% | 1,238,459 |
| Nov 10, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -2.16% | 1,450,755 |
| Nov 7, 2025 | 27.55 | 27.80 | 27.00 | 27.80 | 27.80 | 0.91% | 719,408 |
| Nov 6, 2025 | 26.90 | 27.70 | 26.75 | 27.55 | 27.55 | 2.61% | 1,585,404 |
| Nov 5, 2025 | 27.90 | 27.90 | 26.50 | 26.85 | 26.85 | -2.54% | 1,876,459 |
| Nov 4, 2025 | 27.75 | 28.25 | 27.30 | 27.55 | 27.55 | -2.65% | 1,608,681 |
| Nov 3, 2025 | 28.15 | 28.50 | 27.35 | 28.30 | 28.30 | 0.71% | 2,148,518 |
| Oct 31, 2025 | 28.20 | 28.50 | 27.70 | 28.10 | 28.10 | -0.18% | 1,746,650 |
| Oct 30, 2025 | 27.90 | 28.45 | 27.80 | 28.15 | 28.15 | 0.90% | 3,786,466 |
| Oct 29, 2025 | 27.40 | 27.90 | 27.40 | 27.90 | 27.90 | 2.01% | 815,134 |
| Oct 28, 2025 | 27.35 | 27.55 | 26.95 | 27.35 | 27.35 | - | 1,711,190 |
| Oct 27, 2025 | 27.80 | 27.80 | 27.25 | 27.35 | 27.35 | -1.62% | 1,424,060 |
| Oct 24, 2025 | 27.75 | 27.80 | 27.30 | 27.80 | 27.80 | - | 2,409,165 |
| Oct 23, 2025 | 27.60 | 27.85 | 27.10 | 27.80 | 27.80 | 1.83% | 7,497,860 |
| Oct 22, 2025 | 26.80 | 27.30 | 26.75 | 27.30 | 27.30 | 1.87% | 3,263,512 |
| Oct 21, 2025 | 26.10 | 26.85 | 26.10 | 26.80 | 26.80 | 2.88% | 2,343,070 |
| Oct 20, 2025 | 26.80 | 26.85 | 26.05 | 26.05 | 26.05 | -2.80% | 2,152,982 |
| Oct 17, 2025 | 27.15 | 27.15 | 26.50 | 26.80 | 26.80 | -1.11% | 1,164,668 |
| Oct 16, 2025 | 25.70 | 27.50 | 25.70 | 27.10 | 27.10 | 5.04% | 4,211,398 |
| Oct 15, 2025 | 25.80 | 26.05 | 25.60 | 25.80 | 25.80 | 0.39% | 2,447,575 |
| Oct 14, 2025 | 25.40 | 25.80 | 25.15 | 25.70 | 25.70 | 3.84% | 3,876,609 |
| Oct 13, 2025 | 25.10 | 25.15 | 24.65 | 24.75 | 24.75 | -1.79% | 1,385,986 |
| Oct 10, 2025 | 25.25 | 25.45 | 25.05 | 25.20 | 25.20 | -0.20% | 794,651 |
| Oct 9, 2025 | 25.90 | 25.90 | 25.00 | 25.25 | 25.25 | -2.32% | 2,054,330 |
| Oct 8, 2025 | 25.40 | 26.00 | 25.25 | 25.85 | 25.85 | 1.77% | 1,555,331 |
| Oct 7, 2025 | 24.75 | 25.40 | 24.65 | 25.40 | 25.40 | 2.63% | 1,949,704 |
| Oct 6, 2025 | 24.60 | 25.10 | 24.60 | 24.75 | 24.75 | 0.61% | 1,074,335 |
| Oct 3, 2025 | 24.75 | 24.80 | 24.40 | 24.60 | 24.60 | -0.20% | 960,004 |
| Oct 2, 2025 | 25.00 | 25.00 | 24.55 | 24.65 | 24.65 | -1.40% | 1,442,138 |
| Oct 1, 2025 | 24.30 | 25.00 | 24.30 | 25.00 | 25.00 | 2.88% | 1,148,820 |
| Sep 30, 2025 | 24.50 | 24.50 | 24.00 | 24.30 | 24.30 | - | 2,579,155 |
| Sep 29, 2025 | 24.80 | 24.80 | 24.10 | 24.30 | 24.30 | -0.41% | 1,859,065 |
| Sep 26, 2025 | 24.35 | 24.80 | 24.00 | 24.40 | 24.40 | 1.04% | 1,570,289 |
| Sep 25, 2025 | 24.70 | 24.95 | 24.15 | 24.15 | 24.15 | -1.23% | 2,622,833 |
| Sep 24, 2025 | 24.80 | 24.80 | 24.30 | 24.45 | 24.45 | -1.41% | 2,704,770 |
| Sep 23, 2025 | 25.40 | 25.50 | 24.80 | 24.80 | 24.80 | -2.36% | 1,775,372 |