Skip to main content
Talabat Holding plc (DFM:TALABAT)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.909
-0.002 (-0.22%)
At close: Dec 5, 2025

Talabat Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.031.051.021.041.040.97%11,278,650
Oct 9, 20251.061.061.011.031.03-1.90%35,130,630
Oct 8, 20251.091.091.021.051.05-3.67%63,535,620
Oct 7, 20251.081.091.071.091.090.93%16,693,150
Oct 6, 20251.101.101.071.081.08-0.92%12,807,000
Oct 3, 20251.091.111.081.091.09-24,295,970
Oct 2, 20251.091.101.081.091.09-11,317,690
Oct 1, 20251.091.091.081.091.09-2.68%17,008,380
Sep 30, 20251.111.131.091.121.090.90%35,454,690
Sep 29, 20251.101.131.101.111.080.91%25,244,550
Sep 26, 20251.081.101.081.101.071.85%19,181,180
Sep 25, 20251.111.131.081.081.05-2.70%33,256,290
Sep 24, 20251.151.151.111.111.08-3.48%43,383,230
Sep 23, 20251.181.181.131.151.12-1.71%49,681,230
Sep 22, 20251.181.181.161.171.14-0.85%14,125,860
Sep 19, 20251.181.181.171.181.150.85%54,542,150
Sep 18, 20251.181.201.171.171.14-35,580,600
Sep 17, 20251.171.181.151.171.14-10,307,010
Sep 16, 20251.141.171.141.171.142.63%90,994,630
Sep 15, 20251.171.171.131.141.11-1.72%70,402,980
Sep 12, 20251.161.171.141.161.13-48,959,170
Sep 11, 20251.181.201.151.161.13-4.92%96,908,280
Sep 10, 20251.221.221.201.221.19-17,530,890
Sep 9, 20251.221.241.211.221.19-35,182,500
Sep 8, 20251.241.261.221.221.19-1.61%35,616,000
Sep 4, 20251.231.251.221.241.201.64%50,525,340
Sep 3, 20251.191.241.181.221.192.52%66,517,000
Sep 2, 20251.201.201.171.191.16-0.83%26,146,160
Sep 1, 20251.181.201.181.201.171.69%21,800,470
Aug 29, 20251.181.201.171.181.15-22,814,560
Aug 28, 20251.191.191.181.181.15-0.84%16,862,630
Aug 27, 20251.151.201.141.191.163.48%74,419,420
Aug 26, 20251.171.181.141.151.12-2.54%85,660,780
Aug 25, 20251.211.211.141.181.15-1.67%162,544,100
Aug 22, 20251.231.241.191.201.17-2.44%45,392,670
Aug 21, 20251.251.261.231.231.19-0.81%18,488,220
Aug 20, 20251.251.261.241.241.20-15,909,500
Aug 19, 20251.271.271.231.241.20-1.59%14,460,310
Aug 18, 20251.251.281.241.261.221.61%22,180,340
Aug 15, 20251.261.261.231.241.20-0.80%24,085,720
Aug 14, 20251.271.271.241.251.21-1.57%28,519,160
Aug 13, 20251.291.301.261.271.23-0.78%13,399,160
Aug 12, 20251.321.331.271.281.24-1.54%41,645,200
Aug 11, 20251.321.321.291.301.26-1.52%23,801,990
Aug 8, 20251.271.331.271.321.283.94%30,765,090
Aug 7, 20251.291.291.271.271.23-0.78%12,202,450
Aug 6, 20251.271.291.261.281.241.59%19,105,390
Aug 5, 20251.261.281.261.261.22-13,488,010
Aug 4, 20251.271.281.261.261.22-0.79%7,083,393
Aug 1, 20251.261.271.261.271.230.79%6,295,227
Jul 31, 20251.281.281.261.261.22-0.79%8,542,819
Jul 30, 20251.281.291.261.271.23-0.78%14,895,450
Jul 29, 20251.301.311.281.281.24-1.54%18,366,840
Jul 28, 20251.311.321.301.301.26-17,016,640
Jul 25, 20251.301.321.291.301.260.78%14,144,850
Jul 24, 20251.301.301.281.291.25-9,291,898
Jul 23, 20251.291.301.281.291.25-11,954,350
Jul 22, 20251.321.321.281.291.25-0.77%13,431,280
Jul 21, 20251.331.331.291.301.26-2.26%26,566,570
Jul 18, 20251.341.341.321.331.29-5,578,467
Jul 17, 20251.361.361.321.331.29-2.21%19,084,700
Jul 16, 20251.351.361.341.361.320.74%9,515,318