Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates
· Delayed Price · Currency is AED 29.40
-0.40 (-1.34%)
At close: Mar 6, 2026
Emirates NBD Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.35 | 30.70 | 29.05 | 29.40 | 29.40 | -1.34% | 10,350,736 |
| Mar 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.94% | 9,645,571 |
| Mar 4, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -5.00% | 1,380,315 |
| Feb 27, 2026 | 35.05 | 35.05 | 33.00 | 33.00 | 33.00 | -5.17% | 6,266,495 |
| Feb 26, 2026 | 35.25 | 35.80 | 34.80 | 34.80 | 34.80 | -4.13% | 2,694,723 |
| Feb 25, 2026 | 36.00 | 36.55 | 35.60 | 36.30 | 35.31 | 2.25% | 4,228,303 |
| Feb 24, 2026 | 37.00 | 37.20 | 35.50 | 35.50 | 34.53 | -4.05% | 3,365,349 |
| Feb 23, 2026 | 35.90 | 37.40 | 35.70 | 37.00 | 35.99 | 2.92% | 2,748,421 |
| Feb 20, 2026 | 35.60 | 36.25 | 35.10 | 35.95 | 34.97 | -0.69% | 2,936,377 |
| Feb 19, 2026 | 36.90 | 36.90 | 35.30 | 36.20 | 35.21 | -1.90% | 2,801,214 |
| Feb 18, 2026 | 36.45 | 36.90 | 36.00 | 36.90 | 35.89 | 1.10% | 1,872,653 |
| Feb 17, 2026 | 36.50 | 36.75 | 35.80 | 36.50 | 35.50 | -0.68% | 2,055,367 |
| Feb 16, 2026 | 35.80 | 37.10 | 35.45 | 36.75 | 35.74 | 2.80% | 2,458,240 |
| Feb 13, 2026 | 35.40 | 36.15 | 35.20 | 35.75 | 34.77 | 0.70% | 2,279,440 |
| Feb 12, 2026 | 34.65 | 35.50 | 34.30 | 35.50 | 34.53 | 2.45% | 3,619,610 |
| Feb 11, 2026 | 33.90 | 34.95 | 33.70 | 34.65 | 33.70 | 1.91% | 2,543,388 |
| Feb 10, 2026 | 33.60 | 34.10 | 33.55 | 34.00 | 33.07 | 1.19% | 4,875,375 |
| Feb 9, 2026 | 33.75 | 33.80 | 33.05 | 33.60 | 32.68 | -1.32% | 7,100,740 |
| Feb 6, 2026 | 34.00 | 34.20 | 33.35 | 34.05 | 33.12 | 0.15% | 2,963,801 |
| Feb 5, 2026 | 33.50 | 34.45 | 33.30 | 34.00 | 33.07 | 1.49% | 3,042,595 |
| Feb 4, 2026 | 32.55 | 33.55 | 32.55 | 33.50 | 32.58 | 3.08% | 3,557,662 |
| Feb 3, 2026 | 33.00 | 33.20 | 32.05 | 32.50 | 31.61 | -1.52% | 2,754,979 |
| Feb 2, 2026 | 31.10 | 33.00 | 30.85 | 33.00 | 32.10 | 6.11% | 5,280,218 |
| Jan 30, 2026 | 31.00 | 31.10 | 30.70 | 31.10 | 30.25 | 0.32% | 5,684,326 |
| Jan 29, 2026 | 31.15 | 31.15 | 30.70 | 31.00 | 30.15 | -0.48% | 2,138,577 |
| Jan 28, 2026 | 30.85 | 31.15 | 30.45 | 31.15 | 30.30 | 0.97% | 5,143,167 |
| Jan 27, 2026 | 30.60 | 31.05 | 30.25 | 30.85 | 30.00 | -0.64% | 6,455,579 |
| Jan 26, 2026 | 30.90 | 31.05 | 30.25 | 31.05 | 30.20 | -0.16% | 1,462,492 |
| Jan 23, 2026 | 31.00 | 31.10 | 30.65 | 31.10 | 30.25 | -0.16% | 1,731,025 |
| Jan 22, 2026 | 30.60 | 31.15 | 30.45 | 31.15 | 30.30 | 1.80% | 5,037,979 |
| Jan 21, 2026 | 30.15 | 30.65 | 30.05 | 30.60 | 29.76 | 1.49% | 1,539,837 |
| Jan 20, 2026 | 30.15 | 30.20 | 29.90 | 30.15 | 29.32 | - | 3,516,787 |
| Jan 19, 2026 | 30.50 | 30.70 | 29.95 | 30.15 | 29.32 | -1.15% | 865,055 |
| Jan 16, 2026 | 29.90 | 30.50 | 29.90 | 30.50 | 29.66 | 1.33% | 1,286,232 |
| Jan 15, 2026 | 29.80 | 30.10 | 29.55 | 30.10 | 29.28 | 1.01% | 1,077,188 |
| Jan 14, 2026 | 30.30 | 30.35 | 29.80 | 29.80 | 28.98 | -1.49% | 2,343,373 |
| Jan 13, 2026 | 29.80 | 30.30 | 29.70 | 30.25 | 29.42 | 1.68% | 5,762,053 |
| Jan 12, 2026 | 29.20 | 29.75 | 29.10 | 29.75 | 28.93 | 1.36% | 1,174,653 |
| Jan 9, 2026 | 29.45 | 29.50 | 29.20 | 29.35 | 28.55 | -0.34% | 632,634 |
| Jan 8, 2026 | 29.25 | 29.45 | 28.90 | 29.45 | 28.64 | 0.17% | 1,969,316 |
| Jan 7, 2026 | 29.05 | 29.40 | 29.05 | 29.40 | 28.59 | 0.51% | 1,906,571 |
| Jan 6, 2026 | 29.10 | 29.65 | 29.05 | 29.25 | 28.45 | 0.17% | 3,646,391 |
| Jan 5, 2026 | 28.30 | 29.30 | 28.15 | 29.20 | 28.40 | 2.10% | 1,515,292 |
| Jan 2, 2026 | 27.90 | 28.80 | 27.90 | 28.60 | 27.82 | 2.69% | 955,363 |
| Dec 31, 2025 | 27.85 | 28.60 | 27.85 | 27.85 | 27.09 | -1.59% | 1,645,304 |
| Dec 30, 2025 | 28.55 | 28.90 | 27.80 | 28.30 | 27.52 | -1.39% | 2,429,823 |
| Dec 29, 2025 | 29.00 | 29.20 | 28.65 | 28.70 | 27.91 | -1.03% | 1,038,980 |
| Dec 26, 2025 | 28.95 | 29.10 | 28.90 | 29.00 | 28.21 | 0.17% | 149,408 |
| Dec 25, 2025 | 29.10 | 29.10 | 28.95 | 28.95 | 28.16 | -0.52% | 321,061 |
| Dec 24, 2025 | 28.95 | 29.45 | 28.90 | 29.10 | 28.30 | - | 1,877,968 |
| Dec 23, 2025 | 28.80 | 29.10 | 28.30 | 29.10 | 28.30 | 0.52% | 3,637,966 |
| Dec 22, 2025 | 27.75 | 28.95 | 27.75 | 28.95 | 28.16 | 4.32% | 1,156,117 |
| Dec 19, 2025 | 28.50 | 28.75 | 27.75 | 27.75 | 26.99 | -2.97% | 5,097,109 |
| Dec 18, 2025 | 28.70 | 29.10 | 28.60 | 28.60 | 27.82 | -0.69% | 1,527,996 |
| Dec 17, 2025 | 28.20 | 28.80 | 28.00 | 28.80 | 28.01 | 1.77% | 2,593,512 |
| Dec 16, 2025 | 27.95 | 28.30 | 27.75 | 28.30 | 27.52 | 0.89% | 869,993 |
| Dec 15, 2025 | 28.25 | 28.25 | 27.95 | 28.05 | 27.28 | -0.71% | 790,949 |
| Dec 12, 2025 | 27.85 | 28.25 | 27.80 | 28.25 | 27.48 | 1.62% | 2,201,460 |
| Dec 11, 2025 | 27.20 | 28.05 | 27.20 | 27.80 | 27.04 | 2.58% | 3,152,053 |
| Dec 10, 2025 | 26.40 | 27.10 | 26.20 | 27.10 | 26.36 | 2.65% | 2,558,718 |
| Dec 9, 2025 | 26.80 | 26.80 | 26.10 | 26.40 | 25.68 | -1.49% | 2,178,734 |
| Dec 8, 2025 | 26.90 | 27.15 | 26.45 | 26.80 | 26.07 | - | 2,778,239 |
| Dec 5, 2025 | 26.15 | 26.80 | 25.85 | 26.80 | 26.07 | 2.49% | 2,931,947 |
| Dec 4, 2025 | 25.25 | 26.15 | 25.25 | 26.15 | 25.43 | 3.56% | 2,148,731 |
| Dec 3, 2025 | 24.75 | 25.25 | 24.60 | 25.25 | 24.56 | 3.48% | 4,965,071 |
| Nov 28, 2025 | 24.70 | 24.70 | 24.30 | 24.40 | 23.73 | -0.61% | 1,647,853 |
| Nov 27, 2025 | 24.70 | 24.80 | 24.45 | 24.55 | 23.88 | -0.61% | 1,029,301 |
| Nov 26, 2025 | 24.75 | 24.80 | 24.45 | 24.70 | 24.02 | -0.20% | 1,485,170 |
| Nov 25, 2025 | 24.95 | 24.95 | 24.65 | 24.75 | 24.07 | 0.61% | 1,170,757 |
| Nov 24, 2025 | 24.85 | 25.20 | 24.55 | 24.60 | 23.93 | 0.41% | 3,223,252 |
| Nov 21, 2025 | 25.65 | 25.65 | 24.30 | 24.50 | 23.83 | -4.67% | 4,083,832 |
| Nov 20, 2025 | 25.65 | 25.90 | 25.60 | 25.70 | 25.00 | 0.59% | 900,685 |
| Nov 19, 2025 | 25.70 | 25.80 | 25.55 | 25.55 | 24.85 | -0.39% | 2,256,586 |
| Nov 18, 2025 | 25.90 | 25.95 | 25.60 | 25.65 | 24.95 | -0.97% | 1,178,896 |
| Nov 17, 2025 | 25.80 | 26.25 | 25.65 | 25.90 | 25.19 | 1.17% | 1,908,454 |
| Nov 14, 2025 | 26.20 | 26.35 | 25.60 | 25.60 | 24.90 | -2.29% | 3,670,855 |
| Nov 13, 2025 | 27.50 | 27.50 | 26.20 | 26.20 | 25.48 | -4.73% | 2,597,674 |
| Nov 12, 2025 | 27.75 | 27.75 | 27.15 | 27.50 | 26.75 | -1.08% | 1,469,608 |
| Nov 11, 2025 | 27.20 | 27.80 | 26.80 | 27.80 | 27.04 | 2.21% | 1,238,459 |
| Nov 10, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 26.45 | -2.16% | 1,450,755 |
| Nov 7, 2025 | 27.55 | 27.80 | 27.00 | 27.80 | 27.04 | 0.91% | 719,408 |
| Nov 6, 2025 | 26.90 | 27.70 | 26.75 | 27.55 | 26.80 | 2.61% | 1,585,404 |
| Nov 5, 2025 | 27.90 | 27.90 | 26.50 | 26.85 | 26.11 | -2.54% | 1,876,459 |
| Nov 4, 2025 | 27.75 | 28.25 | 27.30 | 27.55 | 26.80 | -2.65% | 1,608,681 |
| Nov 3, 2025 | 28.15 | 28.50 | 27.35 | 28.30 | 27.52 | 0.71% | 2,148,518 |
| Oct 31, 2025 | 28.20 | 28.50 | 27.70 | 28.10 | 27.33 | -0.18% | 1,746,650 |
| Oct 30, 2025 | 27.90 | 28.45 | 27.80 | 28.15 | 27.38 | 0.90% | 3,786,466 |
| Oct 29, 2025 | 27.40 | 27.90 | 27.40 | 27.90 | 27.14 | 2.01% | 815,134 |
| Oct 28, 2025 | 27.35 | 27.55 | 26.95 | 27.35 | 26.60 | - | 1,711,190 |
| Oct 27, 2025 | 27.80 | 27.80 | 27.25 | 27.35 | 26.60 | -1.62% | 1,424,060 |
| Oct 24, 2025 | 27.75 | 27.80 | 27.30 | 27.80 | 27.04 | - | 2,409,165 |
| Oct 23, 2025 | 27.60 | 27.85 | 27.10 | 27.80 | 27.04 | 1.83% | 7,497,860 |
| Oct 22, 2025 | 26.80 | 27.30 | 26.75 | 27.30 | 26.55 | 1.87% | 3,263,512 |
| Oct 21, 2025 | 26.10 | 26.85 | 26.10 | 26.80 | 26.07 | 2.88% | 2,343,070 |
| Oct 20, 2025 | 26.80 | 26.85 | 26.05 | 26.05 | 25.34 | -2.80% | 2,152,982 |
| Oct 17, 2025 | 27.15 | 27.15 | 26.50 | 26.80 | 26.07 | -1.11% | 1,164,668 |
| Oct 16, 2025 | 25.70 | 27.50 | 25.70 | 27.10 | 26.36 | 5.04% | 4,211,398 |
| Oct 15, 2025 | 25.80 | 26.05 | 25.60 | 25.80 | 25.09 | 0.39% | 2,447,575 |
| Oct 14, 2025 | 25.40 | 25.80 | 25.15 | 25.70 | 25.00 | 3.84% | 3,876,609 |
| Oct 13, 2025 | 25.10 | 25.15 | 24.65 | 24.75 | 24.07 | -1.79% | 1,385,986 |