Etihad Etisalat Company (TADAWUL:7020)
Saudi Arabia · Delayed Price · Currency is SAR 66.85
-0.45 (-0.67%)
Oct 26, 2025, 3:19 PM AST
Etihad Etisalat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 67.10 | 67.40 | 66.75 | 67.30 | 67.30 | -0.15% | 650,122 |
| Oct 22, 2025 | 66.00 | 68.05 | 66.00 | 67.40 | 67.40 | 3.69% | 2,263,445 |
| Oct 21, 2025 | 66.00 | 66.00 | 64.75 | 65.00 | 65.00 | -0.99% | 476,579 |
| Oct 20, 2025 | 65.50 | 66.30 | 64.80 | 65.65 | 65.65 | 0.08% | 963,609 |
| Oct 19, 2025 | 66.10 | 66.30 | 65.60 | 65.60 | 65.60 | -1.06% | 600,681 |
| Oct 16, 2025 | 66.35 | 66.90 | 66.20 | 66.30 | 66.30 | -0.38% | 691,448 |
| Oct 15, 2025 | 66.65 | 66.75 | 66.10 | 66.55 | 66.55 | -0.30% | 1,518,182 |
| Oct 14, 2025 | 66.20 | 67.30 | 66.20 | 66.75 | 66.75 | 1.29% | 1,336,889 |
| Oct 13, 2025 | 65.30 | 66.55 | 65.30 | 65.90 | 65.90 | 1.31% | 342,365 |
| Oct 12, 2025 | 64.80 | 66.55 | 64.50 | 65.05 | 65.05 | -1.06% | 392,650 |
| Oct 9, 2025 | 66.00 | 66.60 | 65.65 | 65.75 | 65.75 | -0.53% | 637,065 |
| Oct 8, 2025 | 65.80 | 66.85 | 65.55 | 66.10 | 66.10 | 0.61% | 840,802 |
| Oct 7, 2025 | 66.40 | 66.95 | 65.00 | 65.70 | 65.70 | -0.98% | 1,086,531 |
| Oct 6, 2025 | 68.20 | 68.35 | 65.65 | 66.35 | 66.35 | -2.43% | 1,193,529 |
| Oct 5, 2025 | 67.75 | 68.65 | 67.75 | 68.00 | 68.00 | 0.37% | 353,460 |
| Oct 2, 2025 | 67.50 | 68.75 | 67.45 | 67.75 | 67.75 | 0.59% | 733,287 |
| Oct 1, 2025 | 68.00 | 68.60 | 67.35 | 67.35 | 67.35 | -0.30% | 1,381,795 |
| Sep 30, 2025 | 66.70 | 68.45 | 66.70 | 67.55 | 67.55 | 0.90% | 1,381,795 |
| Sep 29, 2025 | 64.50 | 67.55 | 64.20 | 66.95 | 66.95 | 3.32% | 1,223,129 |
| Sep 28, 2025 | 66.50 | 66.65 | 64.60 | 64.80 | 64.80 | -2.63% | 558,791 |
| Sep 25, 2025 | 68.90 | 69.00 | 65.95 | 66.55 | 66.55 | -2.28% | 2,211,805 |
| Sep 24, 2025 | 68.10 | 68.10 | 66.90 | 68.10 | 68.10 | 9.93% | 4,783,361 |
| Sep 22, 2025 | 60.40 | 61.95 | 60.30 | 61.95 | 61.95 | 1.81% | 1,363,677 |
| Sep 21, 2025 | 61.30 | 62.25 | 60.40 | 60.85 | 60.85 | -0.57% | 1,373,929 |
| Sep 18, 2025 | 61.65 | 61.70 | 60.90 | 61.20 | 61.20 | -0.65% | 1,926,807 |
| Sep 17, 2025 | 62.00 | 62.00 | 60.65 | 61.60 | 61.60 | 0.08% | 788,010 |
| Sep 16, 2025 | 60.90 | 61.65 | 60.55 | 61.55 | 61.55 | 1.23% | 1,248,131 |
| Sep 15, 2025 | 61.85 | 61.85 | 60.30 | 60.80 | 60.80 | -2.01% | 680,640 |
| Sep 14, 2025 | 60.95 | 62.05 | 59.50 | 62.05 | 62.05 | 1.80% | 351,966 |
| Sep 11, 2025 | 61.00 | 61.20 | 60.50 | 60.95 | 60.95 | -0.25% | 466,890 |
| Sep 10, 2025 | 61.60 | 61.60 | 60.35 | 61.10 | 61.10 | -0.81% | 803,384 |
| Sep 9, 2025 | 61.50 | 61.75 | 60.75 | 61.60 | 61.60 | 0.08% | 636,703 |
| Sep 8, 2025 | 61.90 | 62.40 | 61.45 | 61.55 | 61.55 | -0.57% | 605,168 |
| Sep 7, 2025 | 63.20 | 63.20 | 60.85 | 61.90 | 61.90 | -0.80% | 415,898 |
| Sep 4, 2025 | 62.20 | 62.50 | 61.35 | 62.40 | 62.40 | 0.24% | 561,993 |
| Sep 3, 2025 | 61.65 | 62.75 | 61.60 | 62.25 | 62.25 | 0.97% | 522,822 |
| Sep 2, 2025 | 62.55 | 62.95 | 61.65 | 61.65 | 61.65 | -1.99% | 1,072,908 |
| Sep 1, 2025 | 62.25 | 63.40 | 61.85 | 62.90 | 62.90 | - | 889,297 |
| Aug 31, 2025 | 63.20 | 64.25 | 62.30 | 62.90 | 62.90 | -1.64% | 443,807 |
| Aug 28, 2025 | 63.95 | 64.75 | 63.65 | 63.95 | 63.95 | -0.16% | 780,687 |
| Aug 27, 2025 | 65.15 | 65.15 | 64.05 | 64.05 | 64.05 | -1.69% | 578,046 |
| Aug 26, 2025 | 65.40 | 65.40 | 64.40 | 65.15 | 65.15 | 0.39% | 1,925,459 |
| Aug 25, 2025 | 64.45 | 65.20 | 64.40 | 64.90 | 64.90 | 0.70% | 769,017 |
| Aug 24, 2025 | 65.60 | 65.75 | 64.40 | 64.45 | 64.45 | -1.23% | 808,110 |
| Aug 21, 2025 | 65.15 | 65.60 | 64.50 | 65.25 | 65.25 | 0.15% | 785,378 |
| Aug 20, 2025 | 65.45 | 65.85 | 64.85 | 65.15 | 65.15 | -0.38% | 1,153,735 |
| Aug 19, 2025 | 64.25 | 65.65 | 64.25 | 65.40 | 65.40 | 1.08% | 1,043,812 |
| Aug 18, 2025 | 65.35 | 65.35 | 64.20 | 64.70 | 64.70 | -0.92% | 684,344 |
| Aug 17, 2025 | 64.40 | 65.30 | 64.15 | 65.30 | 65.30 | 1.63% | 876,874 |
| Aug 14, 2025 | 64.50 | 65.00 | 63.70 | 64.25 | 64.25 | -0.46% | 1,350,085 |