Abu Dhabi National Energy Company PJSC (ADX:TAQA)
United Arab Emirates
· Delayed Price · Currency is AED 2.440
-0.120 (-4.69%)
At close: Mar 9, 2026
ADX:TAQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.46 | 2.55 | 2.44 | 2.44 | 2.44 | -4.69% | 1,874,105 |
| Mar 6, 2026 | 2.69 | 2.69 | 2.56 | 2.56 | 2.56 | -4.83% | 2,277,589 |
| Mar 5, 2026 | 2.65 | 2.74 | 2.65 | 2.69 | 2.69 | - | 1,551,741 |
| Mar 4, 2026 | 2.69 | 2.70 | 2.69 | 2.69 | 2.69 | -4.95% | 2,825,904 |
| Feb 27, 2026 | 2.84 | 2.84 | 2.76 | 2.83 | 2.83 | - | 2,996,626 |
| Feb 26, 2026 | 2.83 | 2.83 | 2.80 | 2.83 | 2.83 | 0.71% | 473,313 |
| Feb 25, 2026 | 2.87 | 2.87 | 2.79 | 2.81 | 2.81 | -1.75% | 4,268,882 |
| Feb 24, 2026 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 4,058,213 |
| Feb 23, 2026 | 2.93 | 2.94 | 2.86 | 2.90 | 2.90 | -0.34% | 2,603,471 |
| Feb 20, 2026 | 2.93 | 2.93 | 2.90 | 2.91 | 2.91 | -0.34% | 995,617 |
| Feb 19, 2026 | 3.02 | 3.02 | 2.90 | 2.92 | 2.92 | -2.67% | 3,861,122 |
| Feb 18, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.99% | 425,422 |
| Feb 17, 2026 | 3.03 | 3.07 | 2.98 | 3.03 | 3.03 | - | 2,553,034 |
| Feb 16, 2026 | 2.93 | 3.07 | 2.93 | 3.03 | 3.03 | 3.77% | 5,139,462 |
| Feb 13, 2026 | 3.01 | 3.01 | 2.90 | 2.92 | 2.92 | -2.99% | 3,931,742 |
| Feb 12, 2026 | 3.07 | 3.07 | 2.98 | 3.01 | 3.01 | -1.95% | 3,618,227 |
| Feb 11, 2026 | 3.16 | 3.16 | 3.07 | 3.07 | 3.07 | -2.85% | 2,710,437 |
| Feb 10, 2026 | 3.17 | 3.28 | 3.16 | 3.16 | 3.16 | 0.32% | 10,100,280 |
| Feb 9, 2026 | 2.87 | 3.17 | 2.87 | 3.15 | 3.15 | 10.14% | 13,779,290 |
| Feb 6, 2026 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -0.69% | 945,204 |
| Feb 5, 2026 | 2.91 | 2.94 | 2.88 | 2.88 | 2.88 | -1.03% | 1,898,182 |
| Feb 4, 2026 | 2.93 | 2.94 | 2.90 | 2.91 | 2.91 | -0.68% | 2,522,874 |
| Feb 3, 2026 | 2.96 | 2.98 | 2.93 | 2.93 | 2.93 | -1.01% | 1,507,981 |
| Feb 2, 2026 | 2.88 | 2.98 | 2.87 | 2.96 | 2.96 | 3.14% | 3,224,263 |
| Jan 30, 2026 | 2.86 | 2.88 | 2.84 | 2.87 | 2.87 | 0.70% | 1,029,692 |
| Jan 29, 2026 | 2.89 | 2.91 | 2.85 | 2.85 | 2.85 | -1.38% | 2,875,208 |
| Jan 28, 2026 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | -0.69% | 489,827 |
| Jan 27, 2026 | 2.89 | 2.92 | 2.88 | 2.91 | 2.91 | 0.34% | 1,385,990 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.86 | 2.90 | 2.90 | -0.68% | 2,338,474 |
| Jan 23, 2026 | 2.93 | 2.95 | 2.92 | 2.92 | 2.92 | - | 1,598,647 |
| Jan 22, 2026 | 2.91 | 2.99 | 2.91 | 2.92 | 2.92 | 0.34% | 2,654,553 |
| Jan 21, 2026 | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | -1.36% | 1,987,940 |
| Jan 20, 2026 | 2.96 | 2.98 | 2.94 | 2.95 | 2.95 | - | 1,413,911 |
| Jan 19, 2026 | 2.98 | 3.05 | 2.95 | 2.95 | 2.95 | -0.67% | 2,378,219 |
| Jan 16, 2026 | 2.94 | 3.00 | 2.94 | 2.97 | 2.97 | 1.02% | 974,688 |
| Jan 15, 2026 | 3.01 | 3.01 | 2.93 | 2.94 | 2.94 | -2.00% | 2,212,485 |
| Jan 14, 2026 | 3.06 | 3.09 | 3.00 | 3.00 | 3.00 | -1.96% | 4,431,907 |
| Jan 13, 2026 | 3.11 | 3.13 | 3.06 | 3.06 | 3.06 | -1.29% | 1,786,448 |
| Jan 12, 2026 | 3.06 | 3.11 | 3.04 | 3.10 | 3.10 | 1.31% | 2,964,692 |
| Jan 9, 2026 | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | -1.61% | 5,922,948 |
| Jan 8, 2026 | 3.17 | 3.18 | 3.11 | 3.11 | 3.11 | -1.89% | 2,924,347 |
| Jan 7, 2026 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -2.16% | 4,911,126 |
| Jan 6, 2026 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 1.57% | 3,119,087 |
| Jan 5, 2026 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | -1.24% | 3,707,616 |
| Jan 2, 2026 | 3.30 | 3.35 | 3.20 | 3.23 | 3.23 | -4.15% | 13,830,650 |
| Dec 31, 2025 | 3.50 | 3.52 | 3.37 | 3.37 | 3.37 | -3.44% | 7,966,042 |
| Dec 30, 2025 | 3.53 | 3.54 | 3.49 | 3.49 | 3.49 | -1.13% | 6,701,683 |
| Dec 29, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.53 | - | 5,462,250 |
| Dec 26, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.53 | - | 878,711 |
| Dec 25, 2025 | 3.52 | 3.57 | 3.52 | 3.53 | 3.53 | - | 6,148,569 |
| Dec 24, 2025 | 3.53 | 3.54 | 3.51 | 3.53 | 3.53 | 0.28% | 1,873,717 |
| Dec 23, 2025 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | - | 2,884,245 |
| Dec 22, 2025 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | 1.15% | 1,389,943 |
| Dec 19, 2025 | 3.48 | 3.51 | 3.48 | 3.48 | 3.48 | - | 5,450,166 |
| Dec 18, 2025 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -0.29% | 3,502,075 |
| Dec 17, 2025 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | -0.29% | 1,185,459 |
| Dec 16, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | -0.28% | 3,178,322 |
| Dec 15, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.51 | - | 1,143,793 |
| Dec 12, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | 0.29% | 1,564,499 |
| Dec 11, 2025 | 3.51 | 3.55 | 3.50 | 3.50 | 3.50 | -0.28% | 6,400,065 |
| Dec 10, 2025 | 3.50 | 3.52 | 3.48 | 3.51 | 3.51 | 0.29% | 2,865,825 |
| Dec 9, 2025 | 3.46 | 3.56 | 3.44 | 3.50 | 3.50 | 1.45% | 9,174,380 |
| Dec 8, 2025 | 3.40 | 3.47 | 3.40 | 3.45 | 3.45 | 1.17% | 8,366,770 |
| 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 |