Emirates NBD Bank PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.80	26.94	26.70	26.92	-	0.98%	295,920
Jun 4, 2026	27.00	27.26	26.62	26.66	26.66	-1.26%	3,521,541
Jun 3, 2026	26.90	27.00	26.02	27.00	27.00	0.22%	2,565,738
Jun 2, 2026	27.04	27.50	26.84	26.94	26.94	-1.68%	1,719,929
Jun 1, 2026	27.60	27.90	26.92	27.40	27.40	-0.80%	6,541,889
May 25, 2026	27.98	28.72	27.62	27.62	27.62	-	5,706,603
May 22, 2026	27.50	27.80	27.50	27.62	27.62	0.07%	953,737
May 21, 2026	27.60	27.72	27.42	27.60	27.60	0.36%	1,872,560
May 20, 2026	27.82	27.82	27.30	27.50	27.50	-0.65%	2,628,270
May 19, 2026	27.22	28.10	27.22	27.68	27.68	1.69%	2,512,389
May 18, 2026	27.66	27.66	26.50	27.22	27.22	-1.73%	2,482,112
May 15, 2026	27.90	27.90	27.58	27.70	27.70	-0.36%	1,464,708
May 14, 2026	28.48	28.48	27.80	27.80	27.80	-0.71%	1,836,464
May 13, 2026	28.80	29.24	27.92	28.00	28.00	-0.85%	3,124,634
May 12, 2026	29.02	29.22	28.16	28.24	28.24	-2.69%	2,759,844
May 11, 2026	29.48	29.72	29.02	29.02	29.02	-1.56%	1,140,435
May 8, 2026	29.70	29.84	29.02	29.48	29.48	-1.40%	842,022
May 7, 2026	29.78	30.20	29.42	29.90	29.90	0.61%	2,295,017
May 6, 2026	28.80	29.78	28.80	29.72	29.72	3.48%	1,806,501
May 5, 2026	28.00	29.16	27.88	28.72	28.72	0.91%	1,259,778
May 4, 2026	29.36	29.82	28.46	28.46	28.46	-2.40%	955,176
May 1, 2026	29.00	29.50	28.00	29.16	29.16	0.55%	1,425,605
Apr 30, 2026	30.00	30.00	29.00	29.00	29.00	-1.69%	2,864,423
Apr 29, 2026	29.74	30.14	29.50	29.50	29.50	-0.81%	2,281,612
Apr 28, 2026	30.38	30.84	29.68	29.74	29.74	-2.04%	3,748,388
Apr 27, 2026	30.20	30.70	30.10	30.36	30.36	0.53%	1,928,581
Apr 24, 2026	29.22	30.20	29.14	30.20	30.20	1.96%	4,588,611
Apr 23, 2026	29.88	30.30	29.62	29.62	29.62	-0.13%	3,872,256
Apr 22, 2026	30.06	30.56	29.66	29.66	29.66	-1.79%	3,821,924
Apr 21, 2026	30.22	30.76	30.20	30.20	30.20	-	2,572,097
Apr 20, 2026	30.88	30.88	30.20	30.20	30.20	-2.27%	1,491,758
Apr 17, 2026	30.58	30.96	30.40	30.90	30.90	1.98%	1,640,894
Apr 16, 2026	30.80	31.20	30.30	30.30	30.30	-1.50%	2,614,450
Apr 15, 2026	30.36	31.00	30.36	30.76	30.76	2.53%	2,889,528
Apr 14, 2026	30.20	30.60	30.00	30.00	30.00	0.27%	1,354,822
Apr 13, 2026	30.08	30.34	29.60	29.92	29.92	-2.48%	2,267,245
Apr 10, 2026	30.00	30.70	29.90	30.68	30.68	3.37%	1,428,087
Apr 9, 2026	30.58	30.58	29.68	29.68	29.68	-3.32%	2,887,571
Apr 8, 2026	30.60	31.88	29.80	30.70	30.70	10.67%	6,317,552
Apr 7, 2026	28.26	28.40	27.74	27.74	27.74	-1.84%	1,557,819
Apr 6, 2026	27.90	28.60	27.84	28.26	28.26	0.21%	883,187
Apr 3, 2026	28.40	28.45	27.65	28.20	28.20	-0.35%	621,135
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