Emirates Telecommunications Group Company PJSC (ADX:EAND)
United Arab Emirates
· Delayed Price · Currency is AED 18.42
+0.02 (0.11%)
At close: Dec 5, 2025
ADX:EAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 18.76 | 19.06 | 18.68 | 19.06 | 19.06 | 1.60% | 2,569,633 |
| Oct 8, 2025 | 18.46 | 18.78 | 18.40 | 18.76 | 18.76 | 1.19% | 2,016,626 |
| Oct 7, 2025 | 18.82 | 18.84 | 18.44 | 18.54 | 18.54 | -1.38% | 3,188,162 |
| Oct 6, 2025 | 18.70 | 18.84 | 18.64 | 18.80 | 18.80 | 0.53% | 1,063,641 |
| Oct 3, 2025 | 18.60 | 18.70 | 18.54 | 18.70 | 18.70 | 0.54% | 1,177,128 |
| Oct 2, 2025 | 18.56 | 18.76 | 18.54 | 18.60 | 18.60 | 0.22% | 1,386,240 |
| Oct 1, 2025 | 18.80 | 18.84 | 18.52 | 18.56 | 18.56 | -1.49% | 1,519,545 |
| Sep 30, 2025 | 18.44 | 18.84 | 18.44 | 18.84 | 18.84 | 2.17% | 3,352,070 |
| Sep 29, 2025 | 18.34 | 18.48 | 18.32 | 18.44 | 18.44 | -0.11% | 1,013,551 |
| Sep 26, 2025 | 18.30 | 18.50 | 18.24 | 18.46 | 18.46 | 0.87% | 1,753,653 |
| Sep 25, 2025 | 18.50 | 18.58 | 18.30 | 18.30 | 18.30 | -1.19% | 1,696,989 |
| Sep 24, 2025 | 18.80 | 18.82 | 18.32 | 18.52 | 18.52 | -2.01% | 4,968,132 |
| Sep 23, 2025 | 18.76 | 18.90 | 18.60 | 18.90 | 18.90 | 0.21% | 1,874,621 |
| Sep 22, 2025 | 18.72 | 18.86 | 18.54 | 18.86 | 18.86 | 1.18% | 3,248,068 |
| Sep 19, 2025 | 18.06 | 18.64 | 18.06 | 18.64 | 18.64 | 2.98% | 11,766,740 |
| Sep 18, 2025 | 17.90 | 18.12 | 17.90 | 18.10 | 18.10 | 1.12% | 2,037,116 |
| Sep 17, 2025 | 17.86 | 18.00 | 17.82 | 17.90 | 17.90 | 0.22% | 1,400,783 |
| Sep 16, 2025 | 17.70 | 17.94 | 17.70 | 17.86 | 17.86 | 0.45% | 2,170,749 |
| Sep 15, 2025 | 17.74 | 17.80 | 17.60 | 17.78 | 17.78 | 0.34% | 1,664,474 |
| Sep 12, 2025 | 17.46 | 17.76 | 17.42 | 17.72 | 17.72 | 1.84% | 3,045,056 |
| Sep 11, 2025 | 17.56 | 17.60 | 17.40 | 17.40 | 17.40 | -0.91% | 2,801,813 |
| Sep 10, 2025 | 17.54 | 17.68 | 17.44 | 17.56 | 17.56 | -0.34% | 3,510,730 |
| Sep 9, 2025 | 17.76 | 17.80 | 17.44 | 17.62 | 17.62 | -0.45% | 3,334,548 |
| Sep 8, 2025 | 17.84 | 18.02 | 17.70 | 17.70 | 17.70 | -0.67% | 2,257,391 |
| Sep 4, 2025 | 18.00 | 18.00 | 17.78 | 17.82 | 17.82 | -0.56% | 1,116,247 |
| Sep 3, 2025 | 17.82 | 18.16 | 17.82 | 17.92 | 17.92 | 0.56% | 1,843,177 |
| Sep 2, 2025 | 17.88 | 17.98 | 17.66 | 17.82 | 17.82 | 0.22% | 1,548,914 |
| Sep 1, 2025 | 18.10 | 18.12 | 17.72 | 17.78 | 17.78 | -1.66% | 1,685,329 |
| Aug 29, 2025 | 18.04 | 18.22 | 18.04 | 18.08 | 18.08 | 0.22% | 1,463,727 |
| Aug 28, 2025 | 18.20 | 18.20 | 18.04 | 18.04 | 18.04 | -0.33% | 1,355,883 |
| Aug 27, 2025 | 18.34 | 18.34 | 18.10 | 18.10 | 18.10 | -0.66% | 1,687,619 |
| Aug 26, 2025 | 18.24 | 18.40 | 18.18 | 18.22 | 18.22 | -0.11% | 8,151,648 |
| Aug 25, 2025 | 18.02 | 18.34 | 18.02 | 18.24 | 18.24 | 1.22% | 1,944,637 |
| Aug 22, 2025 | 18.02 | 18.08 | 18.00 | 18.02 | 18.02 | - | 922,434 |
| Aug 21, 2025 | 18.12 | 18.16 | 18.02 | 18.02 | 18.02 | -0.66% | 1,275,090 |
| Aug 20, 2025 | 18.24 | 18.24 | 18.12 | 18.14 | 18.14 | -0.66% | 1,213,980 |
| Aug 19, 2025 | 18.16 | 18.26 | 18.14 | 18.26 | 18.26 | 0.44% | 3,003,839 |
| Aug 18, 2025 | 18.12 | 18.26 | 18.08 | 18.18 | 18.18 | 0.33% | 1,396,789 |
| Aug 15, 2025 | 18.16 | 18.24 | 18.06 | 18.12 | 18.12 | -0.22% | 1,661,835 |
| Aug 14, 2025 | 18.30 | 18.32 | 18.16 | 18.16 | 18.16 | -0.77% | 1,642,343 |
| Aug 13, 2025 | 18.24 | 18.50 | 18.24 | 18.30 | 18.30 | 0.33% | 1,562,940 |
| Aug 12, 2025 | 18.30 | 18.38 | 18.20 | 18.24 | 18.24 | -0.33% | 1,161,199 |
| Aug 11, 2025 | 18.60 | 18.62 | 18.24 | 18.30 | 18.30 | -1.61% | 1,516,369 |
| Aug 8, 2025 | 18.72 | 18.72 | 18.56 | 18.60 | 18.60 | -2.00% | 1,442,079 |
| Aug 7, 2025 | 18.92 | 19.02 | 18.86 | 18.98 | 18.55 | 0.32% | 1,994,781 |
| Aug 6, 2025 | 19.04 | 19.04 | 18.88 | 18.92 | 18.49 | -0.73% | 1,704,815 |
| Aug 5, 2025 | 19.08 | 19.08 | 18.94 | 19.06 | 18.63 | -0.10% | 1,692,191 |
| Aug 4, 2025 | 19.08 | 19.08 | 18.90 | 19.08 | 18.65 | 0.42% | 2,578,501 |
| Aug 1, 2025 | 19.02 | 19.18 | 18.90 | 19.00 | 18.57 | 0.32% | 4,940,776 |
| Jul 31, 2025 | 18.51 | 18.51 | 18.51 | 18.94 | 18.51 | - | - |
| Jul 30, 2025 | 18.70 | 18.94 | 18.66 | 18.94 | 18.51 | 1.28% | 1,804,011 |
| Jul 29, 2025 | 18.90 | 18.96 | 18.62 | 18.70 | 18.28 | -0.53% | 1,421,038 |
| Jul 28, 2025 | 19.00 | 19.04 | 18.72 | 18.80 | 18.37 | -0.95% | 2,142,346 |
| Jul 25, 2025 | 18.80 | 19.04 | 18.72 | 18.98 | 18.55 | 0.85% | 3,563,692 |
| Jul 24, 2025 | 18.70 | 18.90 | 18.60 | 18.82 | 18.39 | 0.64% | 1,908,547 |
| Jul 23, 2025 | 18.54 | 18.70 | 18.54 | 18.70 | 18.28 | 0.75% | 2,870,512 |
| Jul 22, 2025 | 18.50 | 18.60 | 18.38 | 18.56 | 18.14 | 0.22% | 1,692,212 |
| Jul 21, 2025 | 18.70 | 18.76 | 18.40 | 18.52 | 18.10 | -0.96% | 2,197,347 |
| Jul 18, 2025 | 18.48 | 18.76 | 18.38 | 18.70 | 18.28 | 1.74% | 5,036,725 |
| Jul 17, 2025 | 18.22 | 18.44 | 18.16 | 18.38 | 17.96 | 0.88% | 4,409,711 |
| Jul 16, 2025 | 18.40 | 18.58 | 18.22 | 18.22 | 17.81 | -0.98% | 4,231,867 |