DFM:ETIHADENERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	12,002,870
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
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