Abu Dhabi National Energy Company PJSC (ADX:TAQA)
United Arab Emirates
· Delayed Price · Currency is AED 2.370
+0.040 (1.72%)
Last updated: Apr 27, 2026, 10:00 AM GST
ADX:TAQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.38 | 2.40 | 2.32 | 2.36 | 2.36 | -0.42% | 684,885 |
| Apr 27, 2026 | 2.35 | 2.37 | 2.33 | 2.37 | 2.37 | 1.72% | 244,556 |
| Apr 24, 2026 | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | -0.43% | 440,750 |
| Apr 23, 2026 | 2.34 | 2.37 | 2.23 | 2.34 | 2.34 | - | 852,245 |
| Apr 22, 2026 | 2.36 | 2.39 | 2.30 | 2.34 | 2.34 | -0.85% | 1,175,349 |
| Apr 21, 2026 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | -1.67% | 1,003,359 |
| Apr 20, 2026 | 2.46 | 2.46 | 2.37 | 2.40 | 2.40 | -2.04% | 917,499 |
| Apr 17, 2026 | 2.46 | 2.49 | 2.41 | 2.45 | 2.45 | -0.41% | 916,709 |
| Apr 16, 2026 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | - | 1,493,620 |
| Apr 15, 2026 | 2.44 | 2.50 | 2.44 | 2.46 | 2.46 | 1.23% | 1,919,993 |
| Apr 14, 2026 | 2.39 | 2.44 | 2.36 | 2.43 | 2.43 | 1.67% | 1,185,789 |
| Apr 13, 2026 | 2.37 | 2.39 | 2.32 | 2.39 | 2.39 | 2.14% | 557,500 |
| Apr 10, 2026 | 2.34 | 2.38 | 2.30 | 2.34 | 2.34 | 1.74% | 951,333 |
| Apr 9, 2026 | 2.38 | 2.38 | 2.27 | 2.30 | 2.30 | -2.54% | 3,459,383 |
| Apr 8, 2026 | 2.50 | 2.52 | 2.34 | 2.36 | 2.36 | 1.29% | 3,483,845 |
| Apr 7, 2026 | 2.35 | 2.35 | 2.30 | 2.33 | 2.33 | -0.85% | 405,910 |
| Apr 6, 2026 | 2.33 | 2.36 | 2.23 | 2.35 | 2.35 | 2.17% | 1,084,885 |
| Apr 3, 2026 | 2.34 | 2.39 | 2.28 | 2.30 | 2.30 | -1.71% | 1,238,931 |
| Apr 2, 2026 | 2.38 | 2.40 | 2.34 | 2.34 | 2.34 | -2.09% | 1,376,405 |
| Apr 1, 2026 | 2.45 | 2.48 | 2.38 | 2.39 | 2.39 | -1.65% | 2,129,788 |
| Mar 31, 2026 | 2.55 | 2.58 | 2.43 | 2.43 | 2.43 | -4.71% | 4,053,680 |
| Mar 30, 2026 | 2.58 | 2.65 | 2.54 | 2.55 | 2.55 | -1.54% | 4,517,119 |
| Mar 27, 2026 | 2.50 | 2.60 | 2.50 | 2.59 | 2.59 | 3.19% | 1,494,698 |
| Mar 26, 2026 | 2.59 | 2.61 | 2.50 | 2.51 | 2.51 | -3.46% | 1,557,653 |
| Mar 25, 2026 | 2.50 | 2.65 | 2.48 | 2.60 | 2.60 | 6.56% | 3,465,845 |
| Mar 24, 2026 | 2.44 | 2.55 | 2.42 | 2.44 | 2.44 | 2.95% | 1,472,956 |
| Mar 23, 2026 | 2.48 | 2.48 | 2.37 | 2.37 | 2.37 | -4.82% | 796,539 |
| Mar 18, 2026 | 2.40 | 2.57 | 2.40 | 2.49 | 2.49 | 3.75% | 1,740,556 |
| Mar 17, 2026 | 2.36 | 2.43 | 2.30 | 2.40 | 2.38 | 2.56% | 955,946 |
| Mar 16, 2026 | 2.38 | 2.44 | 2.30 | 2.34 | 2.32 | -1.68% | 1,104,261 |
| Mar 13, 2026 | 2.33 | 2.49 | 2.32 | 2.38 | 2.36 | 2.15% | 1,113,536 |
| Mar 12, 2026 | 2.40 | 2.44 | 2.31 | 2.33 | 2.31 | -4.12% | 2,041,456 |
| Mar 11, 2026 | 2.61 | 2.61 | 2.43 | 2.43 | 2.41 | -4.71% | 2,832,200 |
| Mar 10, 2026 | 2.40 | 2.64 | 2.40 | 2.55 | 2.53 | 4.51% | 1,857,925 |
| Mar 9, 2026 | 2.46 | 2.55 | 2.44 | 2.44 | 2.42 | -4.69% | 1,874,105 |
| Mar 6, 2026 | 2.69 | 2.69 | 2.56 | 2.56 | 2.54 | -4.83% | 2,277,589 |
| Mar 5, 2026 | 2.65 | 2.74 | 2.65 | 2.69 | 2.67 | - | 1,551,741 |
| Mar 4, 2026 | 2.69 | 2.70 | 2.69 | 2.69 | 2.67 | -4.95% | 2,825,904 |
| Feb 27, 2026 | 2.84 | 2.84 | 2.76 | 2.83 | 2.80 | - | 2,996,626 |
| Feb 26, 2026 | 2.83 | 2.83 | 2.80 | 2.83 | 2.80 | 0.71% | 473,313 |
| Feb 25, 2026 | 2.87 | 2.87 | 2.79 | 2.81 | 2.78 | -1.75% | 4,268,882 |
| Feb 24, 2026 | 2.90 | 2.90 | 2.84 | 2.86 | 2.83 | -1.38% | 4,058,213 |
| Feb 23, 2026 | 2.93 | 2.94 | 2.86 | 2.90 | 2.87 | -0.34% | 2,603,471 |
| Feb 20, 2026 | 2.93 | 2.93 | 2.90 | 2.91 | 2.88 | -0.34% | 995,617 |
| Feb 19, 2026 | 3.02 | 3.02 | 2.90 | 2.92 | 2.89 | -2.67% | 3,861,122 |
| Feb 18, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 2.97 | -0.99% | 425,422 |
| Feb 17, 2026 | 3.03 | 3.07 | 2.98 | 3.03 | 3.00 | - | 2,553,034 |
| Feb 16, 2026 | 2.93 | 3.07 | 2.93 | 3.03 | 3.00 | 3.77% | 5,139,462 |
| Feb 13, 2026 | 3.01 | 3.01 | 2.90 | 2.92 | 2.89 | -2.99% | 3,931,742 |
| Feb 12, 2026 | 3.07 | 3.07 | 2.98 | 3.01 | 2.98 | -1.95% | 3,618,227 |
| Feb 11, 2026 | 3.16 | 3.16 | 3.07 | 3.07 | 3.04 | -2.85% | 2,710,437 |
| Feb 10, 2026 | 3.17 | 3.28 | 3.16 | 3.16 | 3.13 | 0.32% | 10,100,280 |
| Feb 9, 2026 | 2.87 | 3.17 | 2.87 | 3.15 | 3.12 | 10.14% | 13,779,290 |
| Feb 6, 2026 | 2.89 | 2.89 | 2.86 | 2.86 | 2.83 | -0.69% | 945,204 |
| Feb 5, 2026 | 2.91 | 2.94 | 2.88 | 2.88 | 2.85 | -1.03% | 1,898,182 |
| Feb 4, 2026 | 2.93 | 2.94 | 2.90 | 2.91 | 2.88 | -0.68% | 2,522,874 |
| Feb 3, 2026 | 2.96 | 2.98 | 2.93 | 2.93 | 2.90 | -1.01% | 1,507,981 |
| Feb 2, 2026 | 2.88 | 2.98 | 2.87 | 2.96 | 2.93 | 3.14% | 3,224,263 |
| Jan 30, 2026 | 2.86 | 2.88 | 2.84 | 2.87 | 2.84 | 0.70% | 1,029,692 |
| Jan 29, 2026 | 2.89 | 2.91 | 2.85 | 2.85 | 2.82 | -1.38% | 2,875,208 |
| Jan 28, 2026 | 2.91 | 2.92 | 2.88 | 2.89 | 2.86 | -0.69% | 489,827 |
| Jan 27, 2026 | 2.89 | 2.92 | 2.88 | 2.91 | 2.88 | 0.34% | 1,385,990 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.86 | 2.90 | 2.87 | -0.68% | 2,338,474 |
| Jan 23, 2026 | 2.93 | 2.95 | 2.92 | 2.92 | 2.89 | - | 1,598,647 |
| Jan 22, 2026 | 2.91 | 2.99 | 2.91 | 2.92 | 2.89 | 0.34% | 2,654,553 |
| Jan 21, 2026 | 2.96 | 2.96 | 2.91 | 2.91 | 2.88 | -1.36% | 1,987,940 |
| Jan 20, 2026 | 2.96 | 2.98 | 2.94 | 2.95 | 2.92 | - | 1,413,911 |
| Jan 19, 2026 | 2.98 | 3.05 | 2.95 | 2.95 | 2.92 | -0.67% | 2,378,219 |
| Jan 16, 2026 | 2.94 | 3.00 | 2.94 | 2.97 | 2.94 | 1.02% | 974,688 |
| Jan 15, 2026 | 3.01 | 3.01 | 2.93 | 2.94 | 2.91 | -2.00% | 2,212,485 |
| Jan 14, 2026 | 3.06 | 3.09 | 3.00 | 3.00 | 2.97 | -1.96% | 4,431,907 |
| Jan 13, 2026 | 3.11 | 3.13 | 3.06 | 3.06 | 3.03 | -1.29% | 1,786,448 |
| Jan 12, 2026 | 3.06 | 3.11 | 3.04 | 3.10 | 3.07 | 1.31% | 2,964,692 |
| Jan 9, 2026 | 3.05 | 3.09 | 3.04 | 3.06 | 3.03 | -1.61% | 5,922,948 |
| Jan 8, 2026 | 3.17 | 3.18 | 3.11 | 3.11 | 3.08 | -1.89% | 2,924,347 |
| Jan 7, 2026 | 3.25 | 3.25 | 3.17 | 3.17 | 3.14 | -2.16% | 4,911,126 |
| Jan 6, 2026 | 3.20 | 3.24 | 3.19 | 3.24 | 3.21 | 1.57% | 3,119,087 |
| Jan 5, 2026 | 3.24 | 3.24 | 3.18 | 3.19 | 3.16 | -1.24% | 3,707,616 |
| Jan 2, 2026 | 3.30 | 3.35 | 3.20 | 3.23 | 3.20 | -4.15% | 13,830,650 |
| Dec 31, 2025 | 3.50 | 3.52 | 3.37 | 3.37 | 3.34 | -3.44% | 7,966,042 |
| Dec 30, 2025 | 3.53 | 3.54 | 3.49 | 3.49 | 3.46 | -1.13% | 6,701,683 |
| Dec 29, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.50 | - | 5,462,250 |
| Dec 26, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.50 | - | 878,711 |
| Dec 25, 2025 | 3.52 | 3.57 | 3.52 | 3.53 | 3.50 | - | 6,148,569 |
| Dec 24, 2025 | 3.53 | 3.54 | 3.51 | 3.53 | 3.50 | 0.28% | 1,873,717 |
| Dec 23, 2025 | 3.52 | 3.54 | 3.51 | 3.52 | 3.49 | - | 2,884,245 |
| Dec 22, 2025 | 3.48 | 3.52 | 3.46 | 3.52 | 3.49 | 1.15% | 1,389,943 |
| Dec 19, 2025 | 3.48 | 3.51 | 3.48 | 3.48 | 3.45 | - | 5,450,166 |
| Dec 18, 2025 | 3.50 | 3.52 | 3.48 | 3.48 | 3.45 | -0.29% | 3,502,075 |
| Dec 17, 2025 | 3.51 | 3.51 | 3.49 | 3.49 | 3.46 | -0.29% | 1,185,459 |
| Dec 16, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.47 | -0.28% | 3,178,322 |
| Dec 15, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.48 | - | 1,143,793 |
| Dec 12, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.48 | 0.29% | 1,564,499 |
| Dec 11, 2025 | 3.51 | 3.55 | 3.50 | 3.50 | 3.47 | -0.28% | 6,400,065 |
| Dec 10, 2025 | 3.50 | 3.52 | 3.48 | 3.51 | 3.48 | 0.29% | 2,865,825 |
| Dec 9, 2025 | 3.46 | 3.56 | 3.44 | 3.50 | 3.47 | 1.45% | 9,174,380 |
| Dec 8, 2025 | 3.40 | 3.47 | 3.40 | 3.45 | 3.42 | 1.17% | 8,366,770 |
| Dec 5, 2025 | 3.37 | 3.43 | 3.37 | 3.41 | 3.38 | 1.49% | 4,199,965 |
| Dec 4, 2025 | 3.37 | 3.39 | 3.36 | 3.36 | 3.33 | -0.30% | 6,056,436 |
| Dec 3, 2025 | 3.38 | 3.39 | 3.36 | 3.37 | 3.34 | -0.30% | 2,825,762 |