Skip to main content
Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
26.80
+0.65 (2.49%)
At close: Dec 5, 2025

Emirates NBD Bank PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1526.8025.8526.8026.802.49%2,931,947
Dec 4, 202525.2526.1525.2526.1526.153.56%2,148,731
Dec 3, 202524.7525.2524.6025.2525.253.48%4,965,071
Nov 28, 202524.7024.7024.3024.4024.40-0.61%1,647,853
Nov 27, 202524.7024.8024.4524.5524.55-0.61%1,029,301
Nov 26, 202524.7524.8024.4524.7024.70-0.20%1,485,170
Nov 25, 202524.9524.9524.6524.7524.750.61%1,170,757
Nov 24, 202524.8525.2024.5524.6024.600.41%3,223,252
Nov 21, 202525.6525.6524.3024.5024.50-4.67%4,083,832
Nov 20, 202525.6525.9025.6025.7025.700.59%900,685
Nov 19, 202525.7025.8025.5525.5525.55-0.39%2,256,586
Nov 18, 202525.9025.9525.6025.6525.65-0.97%1,178,896
Nov 17, 202525.8026.2525.6525.9025.901.17%1,908,454
Nov 14, 202526.2026.3525.6025.6025.60-2.29%3,670,855
Nov 13, 202527.5027.5026.2026.2026.20-4.73%2,597,674
Nov 12, 202527.7527.7527.1527.5027.50-1.08%1,469,608
Nov 11, 202527.2027.8026.8027.8027.802.21%1,238,459
Nov 10, 202527.8027.8027.2027.2027.20-2.16%1,450,755
Nov 7, 202527.5527.8027.0027.8027.800.91%719,408
Nov 6, 202526.9027.7026.7527.5527.552.61%1,585,404
Nov 5, 202527.9027.9026.5026.8526.85-2.54%1,876,459
Nov 4, 202527.7528.2527.3027.5527.55-2.65%1,608,681
Nov 3, 202528.1528.5027.3528.3028.300.71%2,148,518
Oct 31, 202528.2028.5027.7028.1028.10-0.18%1,746,650
Oct 30, 202527.9028.4527.8028.1528.150.90%3,786,466
Oct 29, 202527.4027.9027.4027.9027.902.01%815,134
Oct 28, 202527.3527.5526.9527.3527.35-1,711,190
Oct 27, 202527.8027.8027.2527.3527.35-1.62%1,424,060
Oct 24, 202527.7527.8027.3027.8027.80-2,409,165
Oct 23, 202527.6027.8527.1027.8027.801.83%7,497,860
Oct 22, 202526.8027.3026.7527.3027.301.87%3,263,512
Oct 21, 202526.1026.8526.1026.8026.802.88%2,343,070
Oct 20, 202526.8026.8526.0526.0526.05-2.80%2,152,982
Oct 17, 202527.1527.1526.5026.8026.80-1.11%1,164,668
Oct 16, 202525.7027.5025.7027.1027.105.04%4,211,398
Oct 15, 202525.8026.0525.6025.8025.800.39%2,447,575
Oct 14, 202525.4025.8025.1525.7025.703.84%3,876,609
Oct 13, 202525.1025.1524.6524.7524.75-1.79%1,385,986
Oct 10, 202525.2525.4525.0525.2025.20-0.20%794,651
Oct 9, 202525.9025.9025.0025.2525.25-2.32%2,054,330
Oct 8, 202525.4026.0025.2525.8525.851.77%1,555,331
Oct 7, 202524.7525.4024.6525.4025.402.63%1,949,704
Oct 6, 202524.6025.1024.6024.7524.750.61%1,074,335
Oct 3, 202524.7524.8024.4024.6024.60-0.20%960,004
Oct 2, 202525.0025.0024.5524.6524.65-1.40%1,442,138
Oct 1, 202524.3025.0024.3025.0025.002.88%1,148,820
Sep 30, 202524.5024.5024.0024.3024.30-2,579,155
Sep 29, 202524.8024.8024.1024.3024.30-0.41%1,859,065
Sep 26, 202524.3524.8024.0024.4024.401.04%1,570,289
Sep 25, 202524.7024.9524.1524.1524.15-1.23%2,622,833
Sep 24, 202524.8024.8024.3024.4524.45-1.41%2,704,770
Sep 23, 202525.4025.5024.8024.8024.80-2.36%1,775,372
Sep 22, 202526.0026.0025.3025.4025.40-1.55%1,978,162
Sep 19, 202526.0526.2525.8025.8025.80-0.96%3,386,762
Sep 18, 202525.7026.3525.7026.0526.05-1,391,769
Sep 17, 202526.0526.1025.7026.0526.05-3,424,011
Sep 16, 202525.7526.1525.7026.0526.050.19%2,048,229
Sep 15, 202525.2526.0025.2526.0026.002.36%2,148,176
Sep 12, 202524.9025.5024.9025.4025.402.01%2,996,426
Sep 11, 202524.3024.9024.3024.9024.902.68%1,460,504
Sep 10, 202524.7524.7524.2024.2524.25-2.02%1,428,305
Sep 9, 202524.2024.8024.2024.7524.752.06%2,063,416
Sep 8, 202524.9525.0024.1024.2524.25-2.81%2,509,879
Sep 4, 202525.0025.0524.6524.9524.951.22%1,094,062
Sep 3, 202525.0025.5024.6024.6524.65-1.40%1,730,031
Sep 2, 202524.8025.0024.1025.0025.002.04%1,878,702
Sep 1, 202525.2025.2524.5024.5024.50-2.97%1,529,306
Aug 29, 202525.5025.6025.2525.2525.25-0.59%1,037,787
Aug 28, 202525.5525.5525.3025.4025.40-0.59%992,503
Aug 27, 202525.2025.6025.2025.5525.551.79%2,050,737
Aug 26, 202525.8525.8525.1025.1025.10-1.95%4,515,299
Aug 25, 202525.9026.2025.6025.6025.60-1.54%1,489,498
Aug 22, 202526.2526.3525.9526.0026.00-0.76%1,048,018
Aug 21, 202526.0026.2025.8026.2026.200.96%1,103,425
Aug 20, 202526.3026.3025.9025.9525.95-1.33%770,279
Aug 19, 202526.4526.4525.9526.3026.30-0.57%1,659,135
Aug 18, 202526.2026.6526.1526.4526.451.15%1,193,632
Aug 15, 202526.3026.3026.0026.1526.15-0.19%785,104
Aug 14, 202526.0026.3526.0026.2026.200.58%3,744,842
Aug 13, 202526.4026.4025.9026.0526.05-0.19%1,317,155
Aug 12, 202526.2526.4026.1026.1026.10-0.95%1,447,096
Aug 11, 202526.7026.7026.2526.3526.35-1.31%546,662
Aug 8, 202526.9026.9026.6526.7026.70-0.74%865,146
Aug 7, 202526.7527.0026.7026.9026.90-0.37%1,240,689
Aug 6, 202526.7027.1026.7027.0027.001.31%1,449,988
Aug 5, 202526.4526.9526.2526.6526.651.91%2,044,491
Aug 4, 202526.3026.5525.9026.1526.150.19%3,229,573
Aug 1, 202526.7526.9026.1026.1026.10-2.43%1,723,093
Jul 31, 202527.0027.0026.4526.7526.75-1.11%5,130,790
Jul 30, 202527.0027.1526.7527.0527.050.56%2,360,542
Jul 29, 202526.8027.0026.6526.9026.900.75%1,725,872
Jul 28, 202526.3027.3526.2526.7026.702.30%1,896,169
Jul 25, 202526.0026.3525.6026.1026.100.58%2,032,538
Jul 24, 202526.4526.4525.7525.9525.95-2.08%3,536,765
Jul 23, 202525.8026.5025.5526.5026.502.91%2,775,940
Jul 22, 202525.8026.1525.6025.7525.75-0.19%2,269,560
Jul 21, 202527.0527.0525.6025.8025.80-3.73%1,964,036
Jul 18, 202527.5027.5026.6026.8026.80-2.37%2,090,494
Jul 17, 202526.3027.6026.1527.4527.453.98%4,159,184
Jul 16, 202525.4026.6025.3526.4026.403.73%4,472,730