DFM:ETIHADENERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	3.03	3.06	2.99	3.02	3.02	-0.66%	35,527,413
Jun 24, 2026	3.04	3.04	3.01	3.04	3.04	0.66%	1,775,994
Jun 23, 2026	3.07	3.07	3.00	3.02	3.02	-1.31%	7,638,328
Jun 22, 2026	3.04	3.11	3.02	3.06	3.06	1.32%	6,558,229
Jun 19, 2026	3.20	3.20	3.02	3.02	3.02	-4.73%	38,260,200
Jun 17, 2026	3.11	3.18	3.07	3.17	3.17	1.93%	24,896,050
Jun 16, 2026	3.19	3.21	3.08	3.11	3.11	-2.20%	9,749,689
Jun 12, 2026	3.16	3.20	3.14	3.18	3.18	2.58%	9,769,411
Jun 11, 2026	3.05	3.10	3.02	3.10	3.10	1.31%	4,115,027
Jun 10, 2026	3.13	3.23	3.06	3.06	3.06	-1.92%	12,062,900
Jun 9, 2026	3.13	3.16	3.05	3.12	3.12	1.30%	7,699,437
Jun 8, 2026	3.06	3.09	2.98	3.08	3.08	-0.32%	5,645,634
Jun 5, 2026	2.88	3.14	2.87	3.09	3.09	8.04%	44,612,800
Jun 4, 2026	2.86	2.86	2.82	2.86	2.86	0.35%	1,578,146
Jun 3, 2026	2.88	2.88	2.82	2.85	2.85	-0.70%	3,027,145
Jun 2, 2026	2.86	2.88	2.83	2.87	2.87	-0.35%	12,120,390
Jun 1, 2026	2.93	2.94	2.85	2.88	2.88	-0.35%	4,496,094
May 25, 2026	2.84	2.94	2.83	2.89	2.89	2.48%	7,096,479
May 22, 2026	2.83	2.83	2.77	2.82	2.82	0.36%	6,005,795
May 21, 2026	2.87	2.87	2.80	2.81	2.81	-1.40%	9,369,820
May 20, 2026	2.85	3.17	2.81	2.85	2.85	3.26%	27,761,510
May 13, 2026	2.76	2.79	2.71	2.76	2.76	-0.36%	3,415,625
May 12, 2026	2.77	2.79	2.73	2.77	2.77	-	18,504,760
May 11, 2026	2.85	2.89	2.76	2.77	2.77	-1.77%	13,559,240
May 8, 2026	2.82	2.83	2.77	2.82	2.82	-1.74%	4,167,316
May 7, 2026	2.91	2.94	2.85	2.87	2.87	-1.37%	7,007,881
May 6, 2026	2.84	2.92	2.81	2.91	2.91	5.82%	13,647,490
May 5, 2026	2.72	2.80	2.67	2.75	2.75	-1.08%	12,913,970
May 4, 2026	2.72	2.95	2.70	2.78	2.78	2.96%	28,324,300
May 1, 2026	2.69	2.77	2.58	2.70	2.70	-0.37%	15,536,680
Apr 29, 2026	2.71	2.74	2.65	2.71	2.71	0.37%	9,314,608
Apr 28, 2026	2.70	2.80	2.68	2.70	2.70	-	29,350,750
Apr 27, 2026	2.72	2.80	2.61	2.70	2.70	-0.74%	25,965,980
Apr 23, 2026	2.43	2.72	2.36	2.72	2.72	14.77%	27,200,470
Apr 21, 2026	2.39	2.41	2.35	2.37	2.37	-0.84%	3,743,334
Apr 20, 2026	2.46	2.46	2.37	2.39	2.39	-4.02%	12,791,680
Apr 17, 2026	2.49	2.60	2.31	2.49	2.49	4.62%	36,416,820
Apr 16, 2026	2.19	2.38	2.19	2.38	2.38	14.98%	12,547,100
Apr 15, 2026	1.80	2.07	1.78	2.07	2.07	15.00%	18,113,450
Apr 14, 2026	1.79	1.80	1.78	1.80	1.80	0.56%	1,303,443
Apr 13, 2026	1.79	1.79	1.72	1.79	1.79	-0.56%	3,972,140
Apr 10, 2026	1.76	1.80	1.75	1.80	1.80	2.27%	4,886,293
Apr 9, 2026	1.75	1.77	1.72	1.76	1.76	-0.56%	13,399,060
Apr 8, 2026	1.77	1.78	1.71	1.77	1.77	7.27%	7,453,657
Apr 7, 2026	1.64	1.71	1.62	1.65	1.65	-	5,248,276
Apr 6, 2026	1.65	1.67	1.61	1.65	1.65	-2.37%	8,282,262
Apr 3, 2026	1.74	1.74	1.69	1.69	1.69	-4.52%	886,089
Apr 2, 2026	1.65	1.77	1.60	1.77	1.77	5.36%	4,550,122
Apr 1, 2026	1.70	1.73	1.62	1.68	1.68	-0.59%	4,128,235
Mar 31, 2026	1.76	1.80	1.69	1.69	1.69	-4.52%	1,841,603