Emirates Telecommunications Group Company PJSC (ADX:EAND)
United Arab Emirates
· Delayed Price · Currency is AED 19.30
-0.98 (-4.83%)
Last updated: Mar 4, 2026, 10:00 AM GST
ADX:EAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.72 | 19.96 | 18.72 | 19.96 | 19.96 | 3.42% | 6,707,550 |
| Mar 4, 2026 | 19.28 | 19.70 | 19.28 | 19.30 | 19.30 | -4.83% | 8,657,923 |
| Feb 27, 2026 | 20.82 | 20.82 | 20.14 | 20.28 | 20.28 | -2.59% | 8,729,858 |
| Feb 26, 2026 | 21.24 | 21.24 | 20.78 | 20.82 | 20.82 | -1.98% | 3,737,329 |
| Feb 25, 2026 | 21.40 | 21.60 | 21.00 | 21.24 | 21.24 | -0.56% | 4,176,135 |
| Feb 24, 2026 | 21.20 | 21.58 | 20.90 | 21.36 | 21.36 | 0.75% | 2,689,873 |
| Feb 23, 2026 | 21.00 | 21.28 | 20.80 | 21.20 | 21.20 | 1.05% | 4,090,158 |
| Feb 20, 2026 | 20.76 | 21.04 | 20.68 | 20.98 | 20.98 | 1.06% | 3,583,678 |
| Feb 19, 2026 | 21.42 | 21.42 | 20.74 | 20.76 | 20.76 | -3.08% | 4,682,621 |
| Feb 18, 2026 | 20.92 | 21.42 | 20.80 | 21.42 | 21.42 | 2.49% | 4,170,811 |
| Feb 17, 2026 | 20.80 | 21.00 | 20.52 | 20.90 | 20.90 | 0.19% | 2,423,352 |
| Feb 16, 2026 | 20.82 | 21.10 | 20.68 | 20.86 | 20.86 | -0.19% | 1,367,239 |
| Feb 13, 2026 | 21.26 | 21.26 | 20.62 | 20.90 | 20.90 | -1.69% | 3,523,624 |
| Feb 12, 2026 | 21.50 | 21.50 | 20.98 | 21.26 | 21.26 | -1.12% | 4,420,514 |
| Feb 11, 2026 | 20.90 | 21.50 | 20.72 | 21.50 | 21.50 | 2.58% | 4,287,338 |
| Feb 10, 2026 | 20.84 | 20.98 | 20.76 | 20.96 | 20.96 | 0.10% | 2,192,206 |
| Feb 9, 2026 | 20.62 | 20.94 | 20.56 | 20.94 | 20.94 | 1.55% | 3,093,127 |
| Feb 6, 2026 | 20.30 | 20.62 | 20.20 | 20.62 | 20.62 | 1.08% | 2,572,112 |
| Feb 5, 2026 | 20.26 | 20.50 | 20.14 | 20.40 | 20.40 | 0.69% | 2,171,051 |
| Feb 4, 2026 | 20.20 | 20.28 | 20.12 | 20.26 | 20.26 | 0.10% | 1,547,284 |
| Feb 3, 2026 | 19.92 | 20.28 | 19.92 | 20.24 | 20.24 | 1.71% | 2,191,623 |
| Feb 2, 2026 | 19.74 | 19.94 | 19.72 | 19.90 | 19.90 | 1.02% | 1,696,075 |
| Jan 30, 2026 | 20.00 | 20.10 | 19.70 | 19.70 | 19.70 | -1.60% | 5,586,577 |
| Jan 29, 2026 | 20.32 | 20.36 | 20.02 | 20.02 | 20.02 | -1.48% | 2,863,591 |
| Jan 28, 2026 | 20.28 | 20.44 | 20.14 | 20.32 | 20.32 | 0.10% | 3,874,958 |
| Jan 27, 2026 | 19.72 | 20.30 | 19.72 | 20.30 | 20.30 | 2.63% | 5,252,406 |
| Jan 26, 2026 | 19.66 | 19.78 | 19.32 | 19.78 | 19.78 | 0.61% | 1,597,695 |
| Jan 23, 2026 | 19.98 | 19.98 | 19.58 | 19.66 | 19.66 | -1.70% | 1,890,128 |
| Jan 22, 2026 | 19.44 | 20.00 | 19.40 | 20.00 | 20.00 | 2.88% | 6,770,544 |
| Jan 21, 2026 | 19.46 | 19.46 | 19.36 | 19.44 | 19.44 | -0.10% | 1,986,737 |
| Jan 20, 2026 | 19.46 | 19.50 | 19.34 | 19.46 | 19.46 | -0.21% | 3,107,681 |
| Jan 19, 2026 | 19.50 | 19.56 | 19.34 | 19.50 | 19.50 | - | 1,993,179 |
| Jan 16, 2026 | 18.96 | 19.50 | 18.96 | 19.50 | 19.50 | 2.85% | 4,448,658 |
| Jan 15, 2026 | 18.76 | 18.98 | 18.72 | 18.96 | 18.96 | 1.17% | 1,975,337 |
| Jan 14, 2026 | 18.94 | 19.08 | 18.74 | 18.74 | 18.74 | -1.26% | 3,511,348 |
| Jan 13, 2026 | 18.60 | 18.98 | 18.56 | 18.98 | 18.98 | 1.82% | 5,053,127 |
| Jan 12, 2026 | 18.54 | 18.64 | 18.38 | 18.64 | 18.64 | 0.65% | 2,226,792 |
| Jan 9, 2026 | 18.40 | 18.52 | 18.32 | 18.52 | 18.52 | 0.22% | 1,599,189 |
| Jan 8, 2026 | 18.60 | 18.70 | 18.40 | 18.48 | 18.48 | -0.86% | 1,854,263 |
| Jan 7, 2026 | 18.46 | 18.64 | 18.42 | 18.64 | 18.64 | 0.76% | 4,819,664 |
| Jan 6, 2026 | 18.32 | 18.50 | 18.32 | 18.50 | 18.50 | 1.09% | 1,925,709 |
| Jan 5, 2026 | 18.46 | 18.48 | 18.22 | 18.30 | 18.30 | -0.87% | 1,785,170 |
| Jan 2, 2026 | 18.34 | 18.46 | 18.32 | 18.46 | 18.46 | 0.65% | 413,910 |
| Dec 31, 2025 | 18.12 | 18.40 | 18.10 | 18.34 | 18.34 | 1.21% | 1,496,581 |
| Dec 30, 2025 | 18.46 | 18.50 | 18.10 | 18.12 | 18.12 | -1.74% | 2,671,777 |
| Dec 29, 2025 | 18.50 | 18.52 | 18.44 | 18.44 | 18.44 | -0.11% | 926,316 |
| Dec 26, 2025 | 18.46 | 18.50 | 18.44 | 18.46 | 18.46 | 0.11% | 547,085 |
| Dec 25, 2025 | 18.44 | 18.46 | 18.36 | 18.44 | 18.44 | - | 972,947 |
| Dec 24, 2025 | 18.52 | 18.52 | 18.38 | 18.44 | 18.44 | -0.43% | 666,113 |
| Dec 23, 2025 | 18.30 | 18.52 | 18.24 | 18.52 | 18.52 | 1.09% | 2,153,502 |
| Dec 22, 2025 | 18.10 | 18.32 | 18.10 | 18.32 | 18.32 | 1.44% | 1,481,399 |
| Dec 19, 2025 | 18.30 | 18.32 | 18.06 | 18.06 | 18.06 | -1.31% | 9,234,243 |
| Dec 18, 2025 | 18.06 | 18.30 | 18.06 | 18.30 | 18.30 | 1.33% | 1,400,382 |
| Dec 17, 2025 | 18.36 | 18.36 | 18.04 | 18.06 | 18.06 | -1.20% | 1,786,078 |
| Dec 16, 2025 | 18.36 | 18.46 | 18.28 | 18.28 | 18.28 | -0.44% | 1,613,193 |
| Dec 15, 2025 | 18.38 | 18.46 | 18.30 | 18.36 | 18.36 | -0.11% | 841,659 |
| Dec 12, 2025 | 18.32 | 18.50 | 18.32 | 18.38 | 18.38 | -0.65% | 865,794 |
| Dec 11, 2025 | 18.24 | 18.52 | 18.24 | 18.50 | 18.50 | 1.43% | 1,940,975 |
| Dec 10, 2025 | 18.38 | 18.38 | 18.16 | 18.24 | 18.24 | -0.65% | 2,416,741 |
| Dec 9, 2025 | 18.18 | 18.36 | 18.00 | 18.36 | 18.36 | 1.10% | 4,588,174 |
| Dec 8, 2025 | 18.42 | 18.42 | 18.10 | 18.16 | 18.16 | -1.41% | 1,870,690 |
| Dec 5, 2025 | 18.40 | 18.42 | 18.22 | 18.42 | 18.42 | 0.11% | 1,365,210 |
| Dec 4, 2025 | 18.40 | 18.56 | 18.24 | 18.40 | 18.40 | - | 2,885,839 |
| Dec 3, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 2.22% | 2,752,199 |
| Nov 28, 2025 | 17.94 | 18.00 | 17.70 | 18.00 | 18.00 | 0.45% | 1,811,785 |
| Nov 27, 2025 | 18.08 | 18.18 | 17.92 | 17.92 | 17.92 | -0.44% | 1,101,077 |
| Nov 26, 2025 | 18.16 | 18.24 | 17.90 | 18.00 | 18.00 | -0.55% | 2,578,846 |
| Nov 25, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | 1,405,969 |
| Nov 24, 2025 | 18.14 | 18.40 | 18.10 | 18.40 | 18.40 | 2.11% | 4,373,120 |
| Nov 21, 2025 | 18.48 | 18.48 | 18.02 | 18.02 | 18.02 | -2.49% | 1,641,856 |
| Nov 20, 2025 | 18.40 | 18.58 | 18.34 | 18.48 | 18.48 | 1.20% | 4,479,658 |
| Nov 19, 2025 | 18.26 | 18.40 | 18.26 | 18.26 | 18.26 | -0.44% | 1,496,775 |
| Nov 18, 2025 | 18.42 | 18.46 | 18.24 | 18.34 | 18.34 | -0.33% | 1,895,006 |
| Nov 17, 2025 | 18.50 | 18.66 | 18.26 | 18.40 | 18.40 | -0.54% | 1,524,859 |
| Nov 14, 2025 | 18.84 | 18.84 | 18.50 | 18.50 | 18.50 | -1.91% | 2,200,160 |
| Nov 13, 2025 | 18.78 | 18.90 | 18.70 | 18.86 | 18.86 | 0.86% | 2,137,441 |
| Nov 12, 2025 | 19.00 | 19.08 | 18.70 | 18.70 | 18.70 | -1.58% | 1,714,617 |
| Nov 11, 2025 | 18.82 | 19.16 | 18.82 | 19.00 | 19.00 | 1.17% | 1,564,831 |
| Nov 10, 2025 | 19.02 | 19.14 | 18.78 | 18.78 | 18.78 | -1.98% | 1,376,435 |
| Nov 7, 2025 | 19.00 | 19.16 | 18.94 | 19.16 | 19.16 | 0.63% | 684,965 |
| Nov 6, 2025 | 19.02 | 19.10 | 18.90 | 19.04 | 19.04 | 0.11% | 2,182,669 |
| Nov 5, 2025 | 19.18 | 19.18 | 18.98 | 19.02 | 19.02 | -0.94% | 1,334,602 |
| Nov 4, 2025 | 19.10 | 19.20 | 18.94 | 19.20 | 19.20 | 1.05% | 2,079,018 |
| Nov 3, 2025 | 19.48 | 19.62 | 19.00 | 19.00 | 19.00 | -2.06% | 2,720,622 |
| Oct 31, 2025 | 19.94 | 19.94 | 19.40 | 19.40 | 19.40 | -2.71% | 2,298,558 |
| Oct 30, 2025 | 19.22 | 19.94 | 19.20 | 19.94 | 19.94 | 3.85% | 6,038,633 |
| Oct 29, 2025 | 19.00 | 19.36 | 18.98 | 19.20 | 19.20 | 0.42% | 3,953,051 |
| Oct 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - | - |
| Oct 27, 2025 | 19.42 | 19.60 | 19.12 | 19.12 | 19.12 | -1.44% | 2,930,090 |
| Oct 24, 2025 | 19.34 | 19.42 | 19.24 | 19.40 | 19.40 | -0.10% | 809,527 |
| Oct 23, 2025 | 19.30 | 19.48 | 19.20 | 19.42 | 19.42 | 0.21% | 2,037,871 |
| Oct 22, 2025 | 19.04 | 19.38 | 18.96 | 19.38 | 19.38 | 1.89% | 2,131,231 |
| Oct 21, 2025 | 19.18 | 19.20 | 18.98 | 19.02 | 19.02 | -0.83% | 982,973 |
| Oct 20, 2025 | 19.30 | 19.38 | 19.18 | 19.18 | 19.18 | -0.62% | 1,364,227 |
| Oct 17, 2025 | 19.40 | 19.40 | 19.10 | 19.30 | 19.30 | -0.41% | 1,773,668 |
| Oct 16, 2025 | 19.06 | 19.46 | 19.00 | 19.38 | 19.38 | 1.68% | 3,433,536 |
| Oct 15, 2025 | 18.90 | 19.12 | 18.86 | 19.06 | 19.06 | 0.95% | 2,680,487 |
| Oct 14, 2025 | 18.88 | 19.18 | 18.80 | 18.88 | 18.88 | - | 2,135,734 |
| Oct 13, 2025 | 18.80 | 18.96 | 18.66 | 18.88 | 18.88 | 0.32% | 1,141,462 |
| Oct 10, 2025 | 19.06 | 19.06 | 18.82 | 18.82 | 18.82 | -1.26% | 802,143 |