Etihad Etisalat Company (TADAWUL:7020)
Saudi Arabia · Delayed Price · Currency is SAR 61.35
+0.60 (0.99%)
Jul 16, 2026, 3:10 PM AST
Etihad Etisalat Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 61.40 | 61.70 | 60.95 | 61.35 | 61.35 | 0.99% | 654,683 |
| Jul 15, 2026 | 61.05 | 61.60 | 60.75 | 60.75 | 60.75 | -0.49% | 386,809 |
| Jul 14, 2026 | 61.85 | 62.25 | 60.90 | 61.05 | 61.05 | -1.53% | 776,461 |
| Jul 13, 2026 | 62.25 | 62.85 | 62.00 | 62.00 | 62.00 | -0.24% | 895,744 |
| Jul 12, 2026 | 62.05 | 62.75 | 62.05 | 62.15 | 62.15 | -0.16% | 116,490 |
| Jul 9, 2026 | 63.00 | 63.00 | 62.05 | 62.25 | 62.25 | -0.32% | 1,023,819 |
| Jul 8, 2026 | 61.70 | 63.10 | 61.70 | 62.45 | 62.45 | 0.08% | 1,131,983 |
| Jul 7, 2026 | 61.45 | 62.45 | 61.45 | 62.40 | 62.40 | 1.22% | 1,000,611 |
| Jul 6, 2026 | 61.80 | 62.20 | 61.40 | 61.65 | 61.65 | 0.41% | 424,717 |
| Jul 5, 2026 | 62.10 | 62.50 | 61.40 | 61.40 | 61.40 | -1.37% | 401,572 |
| Jul 2, 2026 | 62.25 | 62.65 | 61.70 | 62.25 | 62.25 | 0.40% | 1,212,712 |
| Jul 1, 2026 | 60.50 | 62.35 | 60.50 | 62.00 | 62.00 | 2.56% | 1,234,437 |
| Jun 30, 2026 | 60.00 | 60.45 | 59.30 | 60.45 | 60.45 | 0.17% | 1,806,601 |
| Jun 29, 2026 | 61.45 | 61.45 | 59.85 | 60.35 | 60.35 | 0.58% | 1,109,282 |
| Jun 28, 2026 | 60.55 | 60.80 | 59.75 | 60.00 | 60.00 | -1.15% | 546,483 |
| Jun 25, 2026 | 60.45 | 61.45 | 60.45 | 60.70 | 60.70 | 0.33% | 709,139 |
| Jun 24, 2026 | 61.50 | 62.00 | 60.50 | 60.50 | 60.50 | -1.55% | 1,143,089 |
| Jun 23, 2026 | 62.40 | 62.55 | 61.45 | 61.45 | 61.45 | -1.21% | 638,673 |
| Jun 22, 2026 | 62.75 | 62.75 | 62.15 | 62.20 | 62.20 | -0.48% | 674,562 |
| Jun 21, 2026 | 62.50 | 62.85 | 62.25 | 62.50 | 62.50 | -0.08% | 474,344 |
| Jun 18, 2026 | 63.00 | 63.10 | 62.55 | 62.55 | 62.55 | -0.64% | 906,073 |
| Jun 17, 2026 | 62.90 | 63.10 | 62.45 | 62.95 | 62.95 | -0.16% | 773,772 |
| Jun 16, 2026 | 63.15 | 63.55 | 62.90 | 63.05 | 63.05 | -0.47% | 492,237 |
| Jun 15, 2026 | 63.70 | 63.85 | 63.10 | 63.35 | 63.35 | 0.08% | 705,459 |
| Jun 14, 2026 | 63.00 | 63.70 | 62.80 | 63.30 | 63.30 | 0.56% | 781,196 |
| Jun 11, 2026 | 62.20 | 62.95 | 62.20 | 62.95 | 62.95 | 1.12% | 1,349,790 |
| Jun 10, 2026 | 63.30 | 63.70 | 62.15 | 62.25 | 62.25 | -2.05% | 960,629 |
| Jun 9, 2026 | 62.75 | 63.70 | 62.50 | 63.55 | 63.55 | 1.68% | 1,204,748 |
| Jun 8, 2026 | 61.55 | 62.75 | 61.50 | 62.50 | 62.50 | 0.73% | 1,334,798 |
| Jun 7, 2026 | 62.80 | 62.80 | 62.00 | 62.05 | 62.05 | -1.35% | 433,533 |
| Jun 4, 2026 | 63.70 | 64.00 | 62.85 | 62.90 | 62.90 | -1.02% | 995,853 |
| Jun 3, 2026 | 63.75 | 64.20 | 63.15 | 63.55 | 63.55 | -0.31% | 1,052,524 |
| Jun 2, 2026 | 63.00 | 63.75 | 62.90 | 63.75 | 63.75 | 1.76% | 818,755 |
| Jun 1, 2026 | 63.00 | 63.70 | 62.30 | 62.65 | 62.65 | -0.56% | 2,306,994 |
| May 31, 2026 | 67.75 | 67.75 | 63.00 | 63.00 | 63.00 | -0.94% | 827,912 |
| May 21, 2026 | 64.20 | 64.60 | 63.55 | 63.60 | 63.60 | -1.09% | 2,384,547 |
| May 20, 2026 | 64.50 | 64.85 | 64.30 | 64.30 | 64.30 | -0.39% | 653,160 |
| May 19, 2026 | 63.55 | 64.75 | 63.55 | 64.55 | 64.55 | 1.25% | 914,777 |
| May 18, 2026 | 63.35 | 64.10 | 63.15 | 63.75 | 63.75 | 0.16% | 670,338 |
| May 17, 2026 | 63.85 | 64.00 | 63.25 | 63.65 | 63.65 | -0.55% | 267,688 |
| May 14, 2026 | 63.90 | 64.45 | 63.85 | 64.00 | 64.00 | 0.23% | 862,760 |
| May 13, 2026 | 64.05 | 64.35 | 63.80 | 63.85 | 63.85 | -0.39% | 728,767 |
| May 12, 2026 | 64.30 | 65.15 | 64.10 | 64.10 | 64.10 | -0.23% | 717,708 |
| May 11, 2026 | 64.85 | 65.15 | 64.25 | 64.25 | 64.25 | -1.46% | 1,081,352 |
| May 10, 2026 | 64.05 | 65.25 | 63.70 | 65.20 | 65.20 | 1.80% | 364,627 |
| May 7, 2026 | 64.70 | 64.70 | 63.75 | 64.05 | 64.05 | 0.47% | 634,721 |
| May 6, 2026 | 64.60 | 65.15 | 63.75 | 63.75 | 63.75 | -1.32% | 983,285 |
| May 5, 2026 | 64.65 | 64.90 | 64.15 | 64.60 | 64.60 | -0.08% | 350,316 |
| May 4, 2026 | 65.15 | 65.65 | 64.65 | 64.65 | 64.65 | -1.00% | 1,020,693 |
| May 3, 2026 | 65.00 | 65.45 | 64.85 | 65.30 | 65.30 | 0.46% | 139,490 |