Etihad Energy Holding PJSC (DFM:ETIHADENERGY)
United Arab Emirates · Delayed Price · Currency is AED 3.150
+0.070 (2.27%)
Aug 27, 2026, 2:59 PM GST
DFM:ETIHADENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.15 | 3.19 | 3.14 | 3.16 | - | 2.60% | 6,063,721 |
| Aug 26, 2026 | 3.03 | 3.13 | 3.00 | 3.08 | 3.08 | 1.99% | 10,259,745 |
| Aug 25, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 2,137,543 |
| Aug 24, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | - | 1,630,921 |
| Aug 21, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | -0.33% | 1,791,021 |
| Aug 20, 2026 | 3.04 | 3.07 | 3.00 | 3.03 | 3.03 | -0.33% | 2,307,443 |
| Aug 19, 2026 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | -0.33% | 3,641,494 |
| Aug 18, 2026 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | - | 1,348,510 |
| Aug 17, 2026 | 3.05 | 3.09 | 3.04 | 3.05 | 3.05 | - | 28,158,604 |
| Aug 14, 2026 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -0.33% | 2,042,460 |
| Aug 13, 2026 | 3.07 | 3.12 | 3.05 | 3.06 | 3.06 | - | 4,669,377 |
| Aug 12, 2026 | 3.05 | 3.06 | 3.03 | 3.06 | 3.06 | 0.33% | 8,640,528 |
| Aug 11, 2026 | 3.05 | 3.06 | 3.02 | 3.05 | 3.05 | - | 2,099,887 |
| Aug 10, 2026 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -0.65% | 2,050,249 |
| Aug 7, 2026 | 3.04 | 3.09 | 3.03 | 3.07 | 3.07 | 1.66% | 32,041,658 |
| Aug 5, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 197,151 |
| Aug 4, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | - | 12,002,878 |
| Aug 3, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 1.68% | 9,017,391 |
| Jul 31, 2026 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | -0.67% | 11,369,884 |
| Jul 30, 2026 | 2.97 | 3.03 | 2.93 | 2.99 | 2.99 | 0.67% | 21,172,601 |
| Jul 29, 2026 | 2.85 | 2.99 | 2.85 | 2.97 | 2.97 | 4.21% | 2,436,463 |
| Jul 27, 2026 | 2.85 | 2.85 | 2.81 | 2.85 | 2.85 | - | 3,015,533 |
| Jul 24, 2026 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | 0.35% | 45,943,185 |
| Jul 23, 2026 | 2.85 | 2.85 | 2.81 | 2.84 | 2.84 | -0.35% | 655,203 |
| Jul 22, 2026 | 2.82 | 2.85 | 2.80 | 2.85 | 2.85 | 1.06% | 9,206,805 |
| Jul 21, 2026 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | - | 555,137 |
| Jul 20, 2026 | 2.81 | 2.84 | 2.78 | 2.82 | 2.82 | 0.36% | 2,233,037 |
| Jul 17, 2026 | 2.84 | 2.84 | 2.79 | 2.81 | 2.81 | -1.06% | 2,888,479 |
| Jul 16, 2026 | 2.83 | 2.85 | 2.82 | 2.84 | 2.84 | 0.71% | 510,504 |
| Jul 15, 2026 | 2.84 | 2.85 | 2.82 | 2.82 | 2.82 | -0.70% | 2,638,906 |
| Jul 14, 2026 | 2.87 | 2.87 | 2.81 | 2.84 | 2.84 | -1.05% | 1,376,566 |
| Jul 13, 2026 | 2.86 | 2.90 | 2.82 | 2.87 | 2.87 | -0.35% | 26,936,751 |
| Jul 10, 2026 | 2.88 | 2.88 | 2.83 | 2.88 | 2.88 | 0.35% | 11,316,980 |
| Jul 9, 2026 | 2.88 | 2.91 | 2.85 | 2.87 | 2.87 | -0.35% | 26,650,633 |
| Jul 8, 2026 | 2.90 | 2.91 | 2.83 | 2.88 | 2.88 | -0.69% | 6,871,613 |
| Jul 7, 2026 | 2.90 | 2.91 | 2.89 | 2.90 | 2.90 | -0.34% | 2,495,515 |
| Jul 6, 2026 | 2.93 | 2.94 | 2.89 | 2.91 | 2.91 | -0.34% | 6,617,848 |
| Jul 3, 2026 | 2.89 | 2.94 | 2.89 | 2.92 | 2.92 | 1.39% | 2,278,489 |
| Jul 2, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | -1.71% | 6,553,701 |
| Jul 1, 2026 | 2.93 | 2.95 | 2.90 | 2.93 | 2.93 | 0.34% | 5,753,676 |
| Jun 30, 2026 | 2.94 | 2.98 | 2.87 | 2.92 | 2.92 | 2.10% | 19,675,247 |
| Jun 29, 2026 | 3.02 | 3.04 | 2.86 | 2.86 | 2.86 | -4.67% | 12,322,729 |
| Jun 26, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | -0.66% | 3,976,013 |
| Jun 25, 2026 | 3.03 | 3.06 | 2.99 | 3.02 | 3.02 | -0.66% | 6,027,413 |
| 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 |