Emirates NBD Bank PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	32.00	32.36	31.12	31.50	31.50	-1.62%	2,294,901
Aug 5, 2026	31.94	32.02	31.70	32.02	32.02	0.25%	2,760,589
Aug 4, 2026	31.20	32.04	30.78	31.94	31.94	2.37%	3,672,384
Aug 3, 2026	30.22	31.28	30.22	31.20	31.20	3.31%	1,525,627
Jul 31, 2026	30.30	30.68	30.10	30.20	30.20	-0.66%	3,422,366
Jul 30, 2026	29.56	30.40	29.34	30.40	30.40	1.67%	3,155,847
Jul 29, 2026	29.64	30.08	29.24	29.90	29.90	0.95%	2,119,187
Jul 28, 2026	30.38	30.80	29.30	29.62	29.62	-2.50%	2,269,408
Jul 27, 2026	30.50	30.90	30.32	30.38	30.38	0.53%	1,422,808
Jul 24, 2026	29.76	30.22	29.76	30.22	30.22	0.13%	1,064,478
Jul 23, 2026	29.46	30.26	29.46	30.18	30.18	3.00%	2,040,466
Jul 22, 2026	29.82	29.82	29.14	29.30	29.30	-1.68%	1,276,981
Jul 21, 2026	29.58	29.98	29.56	29.80	29.80	-0.33%	910,386
Jul 20, 2026	29.30	29.90	28.62	29.90	29.90	2.05%	1,140,259
Jul 17, 2026	30.08	30.08	28.82	29.30	29.30	-2.66%	3,122,710
Jul 16, 2026	29.94	30.10	29.62	30.10	30.10	0.53%	1,275,008
Jul 15, 2026	29.92	30.40	29.62	29.94	29.94	0.34%	1,362,206
Jul 14, 2026	30.40	30.50	29.84	29.84	29.84	-2.67%	2,025,542
Jul 13, 2026	31.20	31.20	30.12	30.66	30.66	-2.11%	4,599,212
Jul 10, 2026	30.90	31.98	30.90	31.32	31.32	1.36%	2,291,357
Jul 9, 2026	30.92	31.46	30.66	30.90	30.90	-0.32%	2,010,107
Jul 8, 2026	30.20	31.00	30.20	31.00	31.00	0.06%	3,639,824
Jul 7, 2026	31.00	31.26	30.62	30.98	30.98	-0.06%	1,889,011
Jul 6, 2026	30.64	31.00	30.42	31.00	31.00	1.17%	1,178,977
Jul 3, 2026	30.20	30.74	30.20	30.64	30.64	1.46%	2,431,900
Jul 2, 2026	30.00	30.46	29.82	30.20	30.20	0.60%	1,337,998
Jul 1, 2026	29.30	30.76	29.30	30.02	30.02	1.56%	1,566,826
Jun 30, 2026	30.06	30.20	28.94	29.56	29.56	-1.79%	4,440,270
Jun 29, 2026	30.44	30.44	29.96	30.10	30.10	-1.12%	1,184,421
Jun 26, 2026	30.48	30.96	29.92	30.44	30.44	0.13%	2,780,361
Jun 25, 2026	30.82	31.10	30.04	30.40	30.40	-1.30%	2,521,935
Jun 24, 2026	30.92	31.10	30.46	30.80	30.80	-0.06%	2,540,241
Jun 23, 2026	31.50	31.50	30.28	30.82	30.82	-2.41%	2,314,702
Jun 22, 2026	31.02	31.62	31.02	31.58	31.58	1.94%	1,004,921
Jun 19, 2026	32.20	32.40	30.98	30.98	30.98	-4.38%	5,100,596
Jun 18, 2026	30.24	32.40	30.22	32.40	32.40	7.21%	4,532,523
Jun 17, 2026	29.94	30.22	29.66	30.22	30.22	0.87%	4,661,249
Jun 16, 2026	29.20	30.56	29.20	29.96	29.96	4.39%	8,348,848
Jun 12, 2026	26.90	28.70	26.80	28.70	28.70	7.98%	5,850,573
Jun 11, 2026	26.62	26.62	26.20	26.58	26.58	-0.15%	3,512,915
Jun 10, 2026	26.96	27.00	26.54	26.62	26.62	-1.33%	2,754,676
Jun 9, 2026	26.78	27.12	26.60	26.98	26.98	1.97%	2,815,095
Jun 8, 2026	26.70	27.10	26.10	26.46	26.46	-1.49%	1,964,894
Jun 5, 2026	26.80	27.44	26.70	26.86	26.86	0.75%	2,934,962
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