Etihad Etisalat Company (TADAWUL:7020)
Saudi Arabia · Delayed Price · Currency is SAR 67.55
+0.10 (0.15%)
Aug 27, 2026, 3:16 PM AST
Etihad Etisalat Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 67.45 | 68.70 | 67.40 | 67.55 | 67.55 | 0.15% | 2,656,746 |
| Aug 26, 2026 | 65.75 | 68.50 | 65.65 | 67.45 | 67.45 | 3.06% | 1,693,601 |
| Aug 25, 2026 | 65.80 | 65.85 | 65.40 | 65.45 | 65.45 | - | 859,272 |
| Aug 24, 2026 | 65.70 | 65.95 | 65.10 | 65.45 | 65.45 | 0.23% | 1,128,859 |
| Aug 23, 2026 | 64.00 | 65.80 | 64.00 | 65.30 | 65.30 | 2.03% | 634,794 |
| Aug 20, 2026 | 64.00 | 64.80 | 63.95 | 64.00 | 64.00 | 0.63% | 975,998 |
| Aug 19, 2026 | 63.50 | 64.20 | 63.25 | 63.60 | 63.60 | 0.08% | 1,287,827 |
| Aug 18, 2026 | 63.50 | 64.15 | 63.25 | 63.55 | 63.55 | - | 1,407,979 |
| Aug 17, 2026 | 63.90 | 64.10 | 63.40 | 63.55 | 63.55 | -0.39% | 813,315 |
| Aug 16, 2026 | 63.30 | 63.85 | 63.20 | 63.80 | 63.80 | 1.27% | 576,289 |
| Aug 13, 2026 | 63.10 | 63.70 | 62.90 | 63.00 | 63.00 | -1.02% | 1,078,896 |
| Aug 12, 2026 | 62.25 | 63.65 | 62.10 | 63.65 | 63.65 | 1.68% | 1,422,862 |
| Aug 11, 2026 | 62.60 | 63.00 | 61.90 | 62.60 | 62.60 | - | 935,416 |
| Aug 10, 2026 | 61.85 | 62.60 | 61.55 | 62.60 | 62.60 | 1.79% | 4,265,092 |
| Aug 9, 2026 | 61.30 | 62.00 | 61.00 | 61.50 | 61.50 | 0.33% | 469,337 |
| Aug 6, 2026 | 62.50 | 62.65 | 61.30 | 61.30 | 61.30 | -2.00% | 1,615,176 |
| Aug 5, 2026 | 62.00 | 62.55 | 61.80 | 62.55 | 62.55 | 0.89% | 1,176,505 |
| Aug 4, 2026 | 62.00 | 62.70 | 61.85 | 62.00 | 62.00 | -0.48% | 795,545 |
| Aug 3, 2026 | 62.80 | 62.85 | 61.55 | 62.30 | 62.30 | -0.32% | 976,702 |
| Aug 2, 2026 | 60.65 | 62.75 | 60.50 | 62.50 | 62.50 | 2.88% | 553,179 |
| Jul 30, 2026 | 62.20 | 62.75 | 62.15 | 62.15 | 60.75 | 0.65% | 813,379 |
| Jul 29, 2026 | 63.00 | 63.35 | 61.55 | 61.75 | 60.36 | -2.22% | 977,768 |
| Jul 28, 2026 | 63.45 | 63.95 | 63.15 | 63.15 | 61.73 | -0.47% | 794,019 |
| Jul 27, 2026 | 63.85 | 64.15 | 62.85 | 63.45 | 62.02 | -0.70% | 836,393 |
| Jul 26, 2026 | 63.95 | 64.35 | 63.50 | 63.90 | 62.46 | - | 408,496 |
| Jul 23, 2026 | 62.65 | 63.95 | 62.65 | 63.90 | 62.46 | 2.00% | 1,180,839 |
| Jul 22, 2026 | 62.40 | 63.00 | 62.20 | 62.65 | 61.24 | 0.40% | 629,941 |
| Jul 21, 2026 | 62.55 | 63.95 | 62.40 | 62.40 | 60.99 | 0.81% | 1,110,004 |
| Jul 20, 2026 | 61.95 | 62.50 | 61.00 | 61.90 | 60.51 | 0.16% | 917,595 |
| Jul 19, 2026 | 62.20 | 62.20 | 61.40 | 61.80 | 60.41 | 0.73% | 267,858 |
| Jul 16, 2026 | 61.40 | 61.70 | 60.95 | 61.35 | 59.97 | 0.99% | 654,683 |
| Jul 15, 2026 | 61.05 | 61.60 | 60.75 | 60.75 | 59.38 | -0.49% | 386,809 |
| Jul 14, 2026 | 61.85 | 62.25 | 60.90 | 61.05 | 59.67 | -1.53% | 776,461 |
| Jul 13, 2026 | 62.25 | 62.85 | 62.00 | 62.00 | 60.60 | -0.24% | 895,744 |
| Jul 12, 2026 | 62.05 | 62.75 | 62.05 | 62.15 | 60.75 | -0.16% | 116,490 |
| Jul 9, 2026 | 63.00 | 63.00 | 62.05 | 62.25 | 60.85 | -0.32% | 1,023,819 |
| Jul 8, 2026 | 61.70 | 63.10 | 61.70 | 62.45 | 61.04 | 0.08% | 1,131,983 |
| Jul 7, 2026 | 61.45 | 62.45 | 61.45 | 62.40 | 60.99 | 1.22% | 1,000,611 |
| Jul 6, 2026 | 61.80 | 62.20 | 61.40 | 61.65 | 60.26 | 0.41% | 424,717 |
| Jul 5, 2026 | 62.10 | 62.50 | 61.40 | 61.40 | 60.02 | -1.37% | 401,572 |
| Jul 2, 2026 | 62.25 | 62.65 | 61.70 | 62.25 | 60.85 | 0.40% | 1,212,712 |
| Jul 1, 2026 | 60.50 | 62.35 | 60.50 | 62.00 | 60.60 | 2.56% | 1,234,437 |
| Jun 30, 2026 | 60.00 | 60.45 | 59.30 | 60.45 | 59.09 | 0.17% | 1,806,601 |
| Jun 29, 2026 | 61.45 | 61.45 | 59.85 | 60.35 | 58.99 | 0.58% | 1,109,282 |
| Jun 28, 2026 | 60.55 | 60.80 | 59.75 | 60.00 | 58.65 | -1.15% | 546,483 |
| Jun 25, 2026 | 60.45 | 61.45 | 60.45 | 60.70 | 59.33 | 0.33% | 709,139 |
| Jun 24, 2026 | 61.50 | 62.00 | 60.50 | 60.50 | 59.14 | -1.55% | 1,143,089 |
| Jun 23, 2026 | 62.40 | 62.55 | 61.45 | 61.45 | 60.07 | -1.21% | 638,673 |
| Jun 22, 2026 | 62.75 | 62.75 | 62.15 | 62.20 | 60.80 | -0.48% | 674,562 |
| Jun 21, 2026 | 62.50 | 62.85 | 62.25 | 62.50 | 61.09 | -0.08% | 474,344 |