Emirates NBD Bank PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	37.00	37.00	36.75	37.00	-	-	5,784
Feb 23, 2026	35.90	37.40	35.70	37.00	37.00	2.92%	2,748,421
Feb 20, 2026	35.60	36.25	35.10	35.95	35.95	-0.69%	2,936,377
Feb 19, 2026	36.90	36.90	35.30	36.20	36.20	-1.90%	2,801,214
Feb 18, 2026	36.45	36.90	36.00	36.90	36.90	1.10%	1,872,653
Feb 17, 2026	36.50	36.75	35.80	36.50	36.50	-0.68%	2,055,367
Feb 16, 2026	35.80	37.10	35.45	36.75	36.75	2.80%	2,458,240
Feb 13, 2026	35.40	36.15	35.20	35.75	35.75	0.70%	2,279,440
Feb 12, 2026	34.65	35.50	34.30	35.50	35.50	2.45%	3,619,610
Feb 11, 2026	33.90	34.95	33.70	34.65	34.65	1.91%	2,543,388
Feb 10, 2026	33.60	34.10	33.55	34.00	34.00	1.19%	4,875,375
Feb 9, 2026	33.75	33.80	33.05	33.60	33.60	-1.32%	7,100,740
Feb 6, 2026	34.00	34.20	33.35	34.05	34.05	0.15%	2,963,801
Feb 5, 2026	33.50	34.45	33.30	34.00	34.00	1.49%	3,042,595
Feb 4, 2026	32.55	33.55	32.55	33.50	33.50	3.08%	3,557,662
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