Abu Dhabi National Energy Company PJSC (ADX:TAQA)
United Arab Emirates
· Delayed Price · Currency is AED 3.410
+0.050 (1.49%)
At close: Dec 5, 2025
ADX:TAQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.37 | 3.43 | 3.37 | 3.41 | 3.41 | 1.49% | 4,199,965 |
| Dec 4, 2025 | 3.37 | 3.39 | 3.36 | 3.36 | 3.36 | -0.30% | 6,056,436 |
| Dec 3, 2025 | 3.38 | 3.39 | 3.36 | 3.37 | 3.37 | -0.30% | 2,825,762 |
| Nov 28, 2025 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 0.30% | 5,355,406 |
| Nov 27, 2025 | 3.47 | 3.47 | 3.35 | 3.37 | 3.37 | -2.88% | 7,611,057 |
| Nov 26, 2025 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 1.17% | 594,980 |
| Nov 25, 2025 | 3.42 | 3.43 | 3.40 | 3.43 | 3.43 | 0.29% | 337,912 |
| Nov 24, 2025 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | 0.88% | 546,290 |
| Nov 21, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.29% | 856,968 |
| Nov 20, 2025 | 3.42 | 3.43 | 3.40 | 3.40 | 3.39 | -0.58% | 189,815 |
| Nov 19, 2025 | 3.41 | 3.42 | 3.39 | 3.42 | 3.41 | 0.59% | 1,181,666 |
| Nov 18, 2025 | 3.45 | 3.45 | 3.39 | 3.40 | 3.39 | -2.86% | 1,644,772 |
| Nov 17, 2025 | 3.38 | 3.50 | 3.38 | 3.50 | 3.49 | 3.55% | 3,434,182 |
| Nov 14, 2025 | 3.39 | 3.39 | 3.37 | 3.38 | 3.37 | -0.29% | 2,352,347 |
| Nov 13, 2025 | 3.37 | 3.40 | 3.37 | 3.39 | 3.38 | 0.59% | 664,070 |
| Nov 12, 2025 | 3.38 | 3.39 | 3.37 | 3.37 | 3.36 | - | 240,993 |
| Nov 11, 2025 | 3.38 | 3.39 | 3.37 | 3.37 | 3.36 | - | 386,743 |
| Nov 10, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.36 | -0.88% | 1,267,835 |
| Nov 7, 2025 | 3.39 | 3.41 | 3.39 | 3.40 | 3.39 | 0.29% | 802,024 |
| Nov 6, 2025 | 3.38 | 3.40 | 3.38 | 3.39 | 3.38 | 0.30% | 408,252 |
| Nov 5, 2025 | 3.41 | 3.42 | 3.38 | 3.38 | 3.37 | -0.88% | 1,979,834 |
| Nov 4, 2025 | 3.38 | 3.41 | 3.37 | 3.41 | 3.40 | 0.89% | 383,927 |
| Nov 3, 2025 | 3.37 | 3.40 | 3.37 | 3.38 | 3.37 | 0.30% | 109,450 |
| Oct 31, 2025 | 3.37 | 3.40 | 3.37 | 3.37 | 3.36 | - | 515,105 |
| Oct 30, 2025 | 3.37 | 3.39 | 3.37 | 3.37 | 3.36 | 0.30% | 440,607 |
| Oct 29, 2025 | 3.37 | 3.38 | 3.36 | 3.36 | 3.35 | -0.30% | 232,469 |
| Oct 28, 2025 | 3.37 | 3.38 | 3.36 | 3.37 | 3.36 | - | 898,602 |
| Oct 27, 2025 | 3.41 | 3.42 | 3.37 | 3.37 | 3.36 | -1.17% | 1,123,850 |
| Oct 24, 2025 | 3.43 | 3.44 | 3.41 | 3.41 | 3.40 | -0.58% | 506,309 |
| Oct 23, 2025 | 3.45 | 3.45 | 3.42 | 3.43 | 3.42 | -0.58% | 232,949 |
| Oct 22, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.44 | 0.88% | 554,625 |
| Oct 21, 2025 | 3.44 | 3.46 | 3.42 | 3.42 | 3.41 | -0.58% | 1,929,471 |
| Oct 20, 2025 | 3.44 | 3.46 | 3.43 | 3.44 | 3.43 | -0.29% | 222,006 |
| Oct 17, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.44 | - | 1,073,453 |
| Oct 16, 2025 | 3.39 | 3.50 | 3.39 | 3.45 | 3.44 | 2.07% | 4,092,293 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.37 | -0.59% | 705,273 |
| Oct 14, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.39 | - | 1,462,431 |
| Oct 13, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.39 | 0.59% | 592,052 |
| Oct 10, 2025 | 3.37 | 3.39 | 3.36 | 3.38 | 3.37 | 0.30% | 1,332,683 |
| Oct 9, 2025 | 3.35 | 3.42 | 3.34 | 3.37 | 3.36 | 0.60% | 15,729,420 |
| Oct 8, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.34 | 0.60% | 768,591 |
| Oct 7, 2025 | 3.35 | 3.37 | 3.33 | 3.33 | 3.32 | -0.60% | 2,027,389 |
| Oct 6, 2025 | 3.34 | 3.37 | 3.33 | 3.35 | 3.34 | 0.30% | 2,867,006 |
| Oct 3, 2025 | 3.35 | 3.37 | 3.33 | 3.34 | 3.33 | - | 2,715,472 |
| Oct 2, 2025 | 3.36 | 3.37 | 3.32 | 3.34 | 3.33 | -0.60% | 1,863,733 |
| Oct 1, 2025 | 3.37 | 3.40 | 3.34 | 3.36 | 3.35 | -4.27% | 12,056,420 |
| Sep 30, 2025 | 3.67 | 3.70 | 3.51 | 3.51 | 3.50 | -10.00% | 36,580,920 |
| Sep 29, 2025 | 3.47 | 3.90 | 3.47 | 3.90 | 3.89 | 12.39% | 24,349,860 |
| Sep 26, 2025 | 3.46 | 3.48 | 3.46 | 3.47 | 3.46 | 0.29% | 420,739 |
| Sep 25, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.45 | - | 725,846 |