Bank al Etihad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.47	2.49	2.44	2.47	2.47	-1.20%	150,832
Dec 3, 2025	2.47	2.50	2.47	2.50	2.50	1.21%	29,989
Dec 2, 2025	2.48	2.48	2.45	2.47	2.47	-0.40%	4,521
Dec 1, 2025	2.48	2.48	2.47	2.48	2.48	-	15,185
Nov 30, 2025	2.48	2.48	2.44	2.48	2.48	0.40%	10,818
Nov 27, 2025	2.48	2.48	2.45	2.47	2.47	-	8,782
Nov 26, 2025	2.48	2.48	2.45	2.47	2.47	-0.80%	9,769
Nov 25, 2025	2.49	2.50	2.49	2.49	2.49	-	28,700
Nov 24, 2025	2.47	2.49	2.46	2.49	2.49	0.40%	81,692
Nov 23, 2025	2.46	2.48	2.44	2.48	2.48	1.22%	35,088
Nov 19, 2025	2.43	2.45	2.43	2.45	2.45	0.41%	8,568
Nov 18, 2025	2.44	2.44	2.42	2.44	2.44	-	40,003
Nov 17, 2025	2.44	2.46	2.42	2.44	2.44	-0.41%	47,334
Nov 16, 2025	2.47	2.47	2.44	2.45	2.45	-0.41%	7,055
Nov 13, 2025	2.46	2.46	2.43	2.46	2.46	-0.81%	6,245
Nov 12, 2025	2.50	2.50	2.46	2.48	2.48	-1.20%	21,999
Nov 11, 2025	2.50	2.54	2.45	2.51	2.51	2.03%	164,964
Nov 10, 2025	2.45	2.49	2.45	2.46	2.46	0.82%	45,619
Nov 9, 2025	2.40	2.44	2.40	2.44	2.44	1.67%	46,324
Nov 6, 2025	2.40	2.41	2.40	2.40	2.40	-	21,327
Nov 5, 2025	2.40	2.40	2.38	2.40	2.40	-	10,921
Nov 4, 2025	2.40	2.40	2.37	2.40	2.40	-	18,957
Nov 3, 2025	2.40	2.40	2.37	2.40	2.40	-	84,976
Nov 2, 2025	2.40	2.41	2.37	2.40	2.40	-	89,245
Oct 30, 2025	2.39	2.41	2.35	2.40	2.40	-	94,018
Oct 29, 2025	2.33	2.40	2.33	2.40	2.40	2.56%	118,365
Oct 28, 2025	2.32	2.35	2.31	2.34	2.34	0.86%	32,143
Oct 27, 2025	2.34	2.35	2.32	2.32	2.32	-0.85%	25,756
Oct 26, 2025	2.32	2.34	2.30	2.34	2.34	1.74%	79,055
Oct 23, 2025	2.29	2.31	2.27	2.30	2.30	-	97,950
Oct 22, 2025	2.30	2.30	2.28	2.30	2.30	-	59,648
Oct 21, 2025	2.35	2.35	2.29	2.30	2.30	-2.13%	62,795
Oct 20, 2025	2.40	2.42	2.31	2.35	2.35	-2.08%	52,130
Oct 19, 2025	2.40	2.45	2.38	2.40	2.40	-	269,862
Oct 16, 2025	2.38	2.42	2.33	2.40	2.40	2.13%	151,549
Oct 15, 2025	2.18	2.35	2.18	2.35	2.35	7.31%	329,687
Oct 14, 2025	2.13	2.19	2.13	2.19	2.19	1.39%	160,494
Oct 13, 2025	2.11	2.16	2.11	2.16	2.16	2.37%	246,703
Oct 12, 2025	2.11	2.12	2.10	2.11	2.11	-	100,071
Oct 9, 2025	2.11	2.12	2.11	2.11	2.11	-	16,625
Oct 8, 2025	2.10	2.11	2.10	2.11	2.11	0.48%	29,883
Oct 7, 2025	2.10	2.10	2.10	2.10	2.10	0.48%	5,225
Oct 6, 2025	2.11	2.11	2.09	2.09	2.09	-0.95%	33,818
Oct 5, 2025	2.10	2.12	2.10	2.11	2.11	-	32,329
Oct 2, 2025	2.10	2.11	2.08	2.11	2.11	0.48%	23,104
Oct 1, 2025	2.08	2.10	2.08	2.10	2.10	1.45%	20,556
Sep 30, 2025	2.10	2.10	2.07	2.07	2.07	-1.90%	14,156
Sep 29, 2025	2.07	2.11	2.06	2.11	2.11	1.44%	27,676
Sep 28, 2025	2.07	2.08	2.07	2.08	2.08	-	11,805
Sep 25, 2025	2.11	2.11	2.08	2.08	2.08	-1.89%	9,806