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 |
| Sep 24, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.45 | -0.29% | 628,851 |
| Sep 23, 2025 | 3.47 | 3.48 | 3.46 | 3.47 | 3.46 | - | 267,104 |
| Sep 22, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.46 | -0.57% | 1,730,485 |
| Sep 19, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.48 | 0.58% | 5,484,460 |
| Sep 18, 2025 | 3.48 | 3.49 | 3.47 | 3.47 | 3.46 | - | 293,696 |
| Sep 17, 2025 | 3.47 | 3.49 | 3.33 | 3.47 | 3.46 | -0.29% | 4,249,354 |
| Sep 16, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.47 | -0.29% | 1,260,869 |
| Sep 15, 2025 | 3.47 | 3.49 | 3.46 | 3.49 | 3.48 | 0.29% | 1,356,758 |
| Sep 12, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.47 | - | 425,346 |
| Sep 11, 2025 | 3.47 | 3.49 | 3.45 | 3.48 | 3.47 | 0.29% | 2,695,550 |
| Sep 10, 2025 | 3.46 | 3.47 | 3.44 | 3.47 | 3.46 | - | 1,340,506 |
| Sep 9, 2025 | 3.45 | 3.47 | 3.44 | 3.47 | 3.46 | - | 340,194 |
| Sep 8, 2025 | 3.46 | 3.47 | 3.44 | 3.47 | 3.46 | - | 997,308 |
| Sep 4, 2025 | 3.47 | 3.49 | 3.44 | 3.47 | 3.46 | - | 3,448,243 |
| Sep 3, 2025 | 3.43 | 3.48 | 3.42 | 3.47 | 3.46 | 2.06% | 4,896,535 |
| Sep 2, 2025 | 3.35 | 3.43 | 3.35 | 3.40 | 3.39 | 1.19% | 3,830,598 |
| Sep 1, 2025 | 3.35 | 3.36 | 3.34 | 3.36 | 3.35 | 0.30% | 388,665 |
| Aug 29, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.34 | - | 609,298 |
| Aug 28, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.34 | 0.30% | 485,055 |
| Aug 27, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.33 | 0.30% | 389,543 |
| Aug 26, 2025 | 3.35 | 3.36 | 3.33 | 3.33 | 3.32 | - | 1,713,216 |
| Aug 25, 2025 | 3.35 | 3.37 | 3.33 | 3.33 | 3.32 | -0.60% | 1,306,220 |
| Aug 22, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.34 | - | 1,361,299 |
| Aug 21, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.34 | 0.90% | 460,407 |
| Aug 20, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.31 | -0.60% | 303,095 |
| Aug 19, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.33 | 0.60% | 672,399 |
| Aug 18, 2025 | 3.34 | 3.35 | 3.32 | 3.32 | 3.31 | -0.30% | 792,180 |
| Aug 15, 2025 | 3.34 | 3.35 | 3.33 | 3.33 | 3.32 | -0.30% | 157,676 |
| Aug 14, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | 3.33 | -0.30% | 654,314 |
| Aug 13, 2025 | 3.37 | 3.37 | 3.34 | 3.35 | 3.34 | - | 342,402 |
| Aug 12, 2025 | 3.36 | 3.40 | 3.35 | 3.35 | 3.34 | -0.30% | 2,974,875 |
| Aug 11, 2025 | 3.34 | 3.36 | 3.33 | 3.36 | 3.35 | 0.60% | 1,484,151 |
| Aug 8, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.33 | 0.30% | 261,530 |
| Aug 7, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.32 | -0.60% | 2,139,802 |
| Aug 6, 2025 | 3.35 | 3.37 | 3.35 | 3.35 | 3.34 | - | 165,386 |
| Aug 5, 2025 | 3.35 | 3.36 | 3.35 | 3.35 | 3.34 | - | 246,891 |
| Aug 4, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | 3.34 | - | 740,527 |
| Aug 1, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | 3.34 | - | 917,136 |
| Jul 31, 2025 | 3.36 | 3.37 | 3.34 | 3.35 | 3.34 | -0.30% | 3,057,902 |
| Jul 30, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.35 | 0.30% | 797,288 |
| Jul 29, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | 3.34 | - | 661,372 |
| Jul 28, 2025 | 3.36 | 3.36 | 3.32 | 3.35 | 3.34 | - | 1,623,040 |
| Jul 25, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.34 | 0.30% | 281,307 |
| Jul 24, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | 3.33 | - | 1,253,566 |
| Jul 23, 2025 | 3.32 | 3.36 | 3.28 | 3.34 | 3.33 | 1.21% | 4,106,177 |
| Jul 22, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.29 | -0.60% | 1,346,329 |
| Jul 21, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.31 | -0.60% | 467,743 |
| Jul 18, 2025 | 3.34 | 3.37 | 3.33 | 3.34 | 3.33 | 0.60% | 1,881,962 |
| Jul 17, 2025 | 3.34 | 3.35 | 3.32 | 3.32 | 3.31 | -0.30% | 1,062,375 |
| Jul 16, 2025 | 3.35 | 3.36 | 3.32 | 3.33 | 3.32 | -0.89% | 1,837,173 |