Skip to main content
Talabat Holding plc (DFM:TALABAT)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.670
0.00 (0.00%)
At close: Mar 6, 2026

Talabat Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.660.690.660.670.67-10,227,387
Mar 5, 20260.630.680.630.670.671.82%53,702,673
Mar 4, 20260.660.660.660.660.66-4.91%10,914,217
Feb 27, 20260.720.720.690.690.69-3.22%50,553,266
Feb 26, 20260.700.720.690.720.723.03%46,549,550
Feb 25, 20260.720.730.690.690.69-2.94%72,346,778
Feb 24, 20260.740.750.710.720.72-3.38%81,450,981
Feb 23, 20260.740.750.730.740.741.51%43,070,441
Feb 20, 20260.750.760.720.730.73-1.49%46,085,940
Feb 19, 20260.790.790.740.740.74-5.97%75,035,026
Feb 18, 20260.780.800.780.790.790.90%34,282,150
Feb 17, 20260.790.810.780.780.78-1.02%46,001,200
Feb 16, 20260.850.850.780.790.79-8.48%154,762,800
Feb 13, 20260.910.920.860.860.86-9.94%252,125,000
Feb 12, 20260.960.980.950.960.96-0.21%22,441,320
Feb 11, 20260.980.990.960.960.96-2.24%25,533,350
Feb 10, 20260.970.990.960.980.981.45%35,886,600
Feb 9, 20260.950.970.950.970.972.22%14,656,870
Feb 6, 20260.940.950.940.950.95-0.53%3,261,982
Feb 5, 20260.960.960.940.950.95-0.52%11,664,433
Feb 4, 20260.940.970.940.960.961.60%17,860,830
Feb 3, 20260.930.950.930.940.940.75%13,118,130
Feb 2, 20260.920.940.920.930.930.32%6,971,050
Jan 30, 20260.930.950.930.930.93-0.32%17,823,020
Jan 29, 20260.970.970.930.930.93-3.81%15,635,530
Jan 28, 20260.960.970.950.970.971.46%7,636,632
Jan 27, 20260.950.970.950.960.960.63%7,696,107
Jan 26, 20260.970.970.940.950.95-2.36%12,022,660
Jan 23, 20260.980.980.970.970.97-0.21%3,061,154
Jan 22, 20260.980.990.970.980.980.72%13,248,230
Jan 21, 20260.980.980.970.970.97-1.43%6,904,078
Jan 20, 20260.990.990.980.980.98-1.01%7,205,015
Jan 19, 20260.991.000.990.990.990.40%7,654,295
Jan 16, 20260.971.000.970.990.992.81%9,279,025
Jan 15, 20260.960.980.960.960.96-10,335,500
Jan 14, 20260.991.010.960.960.96-3.22%21,358,740
Jan 13, 20260.961.020.960.990.993.98%66,218,930
Jan 12, 20260.940.960.930.960.961.92%19,287,060
Jan 9, 20260.940.940.930.940.940.21%9,389,900
Jan 8, 20260.940.940.930.940.94-0.32%7,068,424
Jan 7, 20260.940.940.930.940.940.32%9,889,545
Jan 6, 20260.930.940.930.940.94-10,428,420
Jan 5, 20260.950.950.930.940.94-1.89%14,065,490
Jan 2, 20260.940.960.940.950.951.38%17,049,820
Dec 31, 20250.940.960.940.940.940.21%12,545,560
Dec 30, 20250.940.940.920.940.94-0.11%11,203,990
Dec 29, 20250.940.950.940.940.940.11%12,690,790
Dec 26, 20250.940.950.930.940.94-0.21%3,435,213
Dec 25, 20250.930.940.930.940.940.32%6,755,744
Dec 24, 20250.920.940.910.940.941.74%21,250,260
Dec 23, 20250.950.960.920.920.92-3.05%27,640,780
Dec 22, 20250.960.970.940.950.95-0.63%13,635,760
Dec 19, 20250.950.970.940.960.960.74%11,250,720
Dec 18, 20250.980.990.950.950.95-3.46%18,621,520
Dec 17, 20251.001.010.980.980.98-1.60%5,993,171
Dec 16, 20250.991.010.991.001.000.50%7,337,590
Dec 15, 20251.001.020.980.990.99-1.58%15,789,700
Dec 12, 20251.011.021.001.011.01-15,278,760
Dec 11, 20251.031.030.991.011.01-1.94%31,191,700
Dec 10, 20250.991.030.991.031.034.25%64,046,600
Dec 9, 20250.960.990.960.990.992.49%41,982,830
Dec 8, 20250.910.990.910.960.966.05%90,250,240
Dec 5, 20250.910.920.900.910.91-0.22%32,426,140
Dec 4, 20250.930.930.910.910.91-0.98%9,267,066
Dec 3, 20250.930.950.920.920.92-0.65%41,094,340
Nov 28, 20250.890.940.890.930.933.58%51,432,700
Nov 27, 20250.890.920.890.890.891.02%48,592,000
Nov 26, 20250.840.890.840.890.895.23%66,107,240
Nov 25, 20250.850.860.840.840.84-1.41%13,406,970
Nov 24, 20250.840.860.840.850.850.35%9,091,400
Nov 21, 20250.850.870.840.850.85-0.47%23,562,110
Nov 20, 20250.850.860.850.850.850.47%21,225,190
Nov 19, 20250.850.860.840.850.85-29,359,930
Nov 18, 20250.850.850.820.850.850.95%30,838,510
Nov 17, 20250.810.870.790.840.843.82%88,584,290
Nov 14, 20250.860.860.810.810.81-6.78%57,328,550
Nov 13, 20250.870.890.870.870.87-0.34%63,511,700
Nov 12, 20250.890.900.870.870.87-0.91%58,619,620
Nov 11, 20250.910.910.870.880.88-2.33%46,929,050
Nov 10, 20250.910.930.900.900.901.58%75,382,580
Nov 7, 20250.910.920.880.890.89-2.20%38,836,940
Nov 6, 20250.940.940.890.910.91-3.40%37,719,790
Nov 5, 20250.940.940.930.940.940.43%13,731,400
Nov 4, 20250.930.950.930.940.940.65%20,441,680
Nov 3, 20250.960.960.930.930.93-2.92%14,905,030
Oct 31, 20250.970.980.960.960.96-1.14%9,679,949
Oct 30, 20250.980.990.970.970.97-0.41%17,477,770
Oct 29, 20250.980.980.960.970.97-0.51%14,583,850
Oct 28, 20250.980.990.980.980.98-0.71%14,344,590
Oct 27, 20250.991.020.980.990.991.55%42,615,720
Oct 24, 20250.980.990.970.970.97-0.51%12,195,970
Oct 23, 20250.980.990.980.980.98-0.91%14,331,630
Oct 22, 20250.981.000.980.980.980.51%33,405,140
Oct 21, 20250.960.980.960.980.982.51%18,469,350
Oct 20, 20250.960.970.960.960.960.21%32,488,100
Oct 17, 20250.970.980.950.950.95-1.65%57,581,150
Oct 16, 20251.001.000.960.970.97-4.06%114,728,600
Oct 15, 20251.041.041.001.011.01-2.88%42,693,530
Oct 14, 20251.041.051.031.041.04-12,435,770
Oct 13, 20251.031.051.011.041.04-32,572,330