Telecom Egypt Company (EGX:ETEL)
Egypt
· Delayed Price · Currency is EGP 82.13
-3.87 (-4.50%)
At close: Mar 9, 2026
Telecom Egypt Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 88.00 | 88.65 | 85.85 | 86.00 | 86.00 | -2.27% | 1,113,631 |
| Mar 5, 2026 | 88.00 | 89.88 | 88.00 | 88.00 | 88.00 | - | 1,712,713 |
| Mar 4, 2026 | 86.60 | 88.01 | 85.31 | 88.00 | 88.00 | 1.62% | 1,585,063 |
| Mar 3, 2026 | 88.83 | 88.99 | 86.52 | 86.60 | 86.60 | -2.51% | 1,518,465 |
| Mar 2, 2026 | 90.30 | 91.47 | 88.01 | 88.83 | 88.83 | -1.63% | 1,493,042 |
| Mar 1, 2026 | 92.79 | 92.00 | 86.00 | 90.30 | 90.30 | -2.68% | 1,812,566 |
| Feb 26, 2026 | 89.78 | 92.79 | 88.25 | 92.79 | 92.79 | 3.35% | 2,431,296 |
| Feb 25, 2026 | 93.90 | 94.90 | 87.00 | 89.78 | 89.78 | -4.39% | 2,039,087 |
| Feb 24, 2026 | 92.50 | 96.88 | 91.85 | 93.90 | 93.90 | 1.51% | 2,753,086 |
| Feb 23, 2026 | 91.89 | 93.20 | 91.50 | 92.50 | 92.50 | 0.66% | 1,733,449 |
| Feb 22, 2026 | 94.10 | 95.40 | 91.00 | 91.89 | 91.89 | -2.35% | 1,262,562 |
| Feb 19, 2026 | 97.70 | 98.89 | 93.21 | 94.10 | 94.10 | -3.68% | 1,958,107 |
| Feb 18, 2026 | 97.34 | 100.01 | 97.31 | 97.70 | 97.70 | 0.37% | 2,463,340 |
| Feb 17, 2026 | 99.01 | 100.00 | 97.20 | 97.34 | 97.34 | -1.69% | 1,946,977 |
| Feb 16, 2026 | 112.98 | 110.50 | 98.50 | 99.01 | 99.01 | -12.37% | 6,078,193 |
| Feb 15, 2026 | 94.94 | 112.98 | 95.05 | 112.98 | 112.98 | 19.00% | 1,933,986 |
| Feb 12, 2026 | 93.15 | 94.95 | 91.11 | 94.94 | 94.94 | 1.92% | 1,153,038 |
| Feb 11, 2026 | 92.89 | 93.89 | 92.50 | 93.15 | 93.15 | 0.28% | 1,061,528 |
| Feb 10, 2026 | 90.89 | 92.89 | 90.15 | 92.89 | 92.89 | 2.20% | 1,204,925 |
| Feb 9, 2026 | 88.75 | 91.60 | 88.75 | 90.89 | 90.89 | 2.41% | 1,949,387 |
| Feb 8, 2026 | 84.89 | 89.55 | 86.00 | 88.75 | 88.75 | 4.55% | 2,152,785 |
| Feb 5, 2026 | 83.30 | 84.96 | 82.84 | 84.89 | 84.89 | 1.91% | 1,605,333 |
| Feb 4, 2026 | 83.25 | 84.00 | 82.12 | 83.30 | 83.30 | 0.06% | 1,246,256 |
| Feb 3, 2026 | 78.40 | 83.98 | 78.44 | 83.25 | 83.25 | 6.19% | 2,942,063 |
| Feb 2, 2026 | 79.28 | 79.80 | 77.60 | 78.40 | 78.40 | -1.11% | 2,022,573 |
| Feb 1, 2026 | 78.50 | 79.90 | 77.75 | 79.28 | 79.28 | 0.99% | 687,737 |
| Jan 28, 2026 | 79.66 | 80.89 | 78.10 | 78.50 | 78.50 | -1.46% | 715,022 |
| Jan 27, 2026 | 81.23 | 82.73 | 79.50 | 79.66 | 79.66 | -1.93% | 1,821,192 |
| Jan 26, 2026 | 77.99 | 82.00 | 78.05 | 81.23 | 81.23 | 4.15% | 1,185,622 |
| Jan 25, 2026 | 78.51 | 79.84 | 77.10 | 77.99 | 77.99 | -0.66% | 849,821 |
| Jan 22, 2026 | 80.11 | 81.20 | 77.70 | 78.51 | 78.51 | -2.00% | 1,518,366 |
| Jan 21, 2026 | 80.11 | 84.30 | 79.80 | 80.11 | 80.11 | - | 2,518,265 |
| Jan 20, 2026 | 73.88 | 83.00 | 73.90 | 80.11 | 80.11 | 8.43% | 3,117,081 |
| Jan 19, 2026 | 67.95 | 74.00 | 68.12 | 73.88 | 73.88 | 8.73% | 3,014,820 |
| Jan 18, 2026 | 68.25 | 69.50 | 67.81 | 67.95 | 67.95 | -0.44% | 463,868 |
| Jan 15, 2026 | 68.50 | 69.70 | 67.76 | 68.25 | 68.25 | -0.36% | 855,028 |
| Jan 14, 2026 | 69.01 | 69.99 | 67.50 | 68.50 | 68.50 | -0.74% | 1,990,370 |
| Jan 13, 2026 | 69.15 | 70.00 | 67.26 | 69.01 | 69.01 | -0.20% | 1,542,671 |
| Jan 12, 2026 | 71.00 | 70.99 | 69.10 | 69.15 | 69.15 | -2.61% | 1,009,737 |
| Jan 11, 2026 | 68.72 | 71.37 | 68.90 | 71.00 | 71.00 | 3.32% | 1,569,586 |
| Jan 8, 2026 | 65.25 | 69.84 | 65.25 | 68.72 | 68.72 | 5.32% | 3,159,769 |
| Jan 6, 2026 | 63.98 | 65.50 | 63.70 | 65.25 | 65.25 | 1.98% | 961,801 |
| Jan 5, 2026 | 65.31 | 66.45 | 63.02 | 63.98 | 63.98 | -2.04% | 1,538,516 |
| Jan 4, 2026 | 65.77 | 67.50 | 65.30 | 65.31 | 65.31 | -0.70% | 872,381 |
| Dec 31, 2025 | 64.79 | 65.77 | 64.70 | 65.77 | 65.77 | 1.51% | 706,678 |
| Dec 30, 2025 | 64.80 | 65.27 | 64.70 | 64.79 | 64.79 | -0.02% | 488,884 |
| Dec 29, 2025 | 64.22 | 65.45 | 64.05 | 64.80 | 64.80 | 0.90% | 1,051,790 |
| Dec 28, 2025 | 62.83 | 64.26 | 62.83 | 64.22 | 64.22 | 2.21% | 480,424 |
| Dec 25, 2025 | 63.00 | 63.49 | 62.80 | 62.83 | 62.83 | -0.27% | 193,073 |
| Dec 24, 2025 | 63.00 | 63.80 | 63.00 | 63.00 | 63.00 | - | 175,103 |
| Dec 23, 2025 | 62.80 | 63.50 | 62.05 | 63.00 | 63.00 | 0.32% | 1,038,245 |
| Dec 22, 2025 | 64.00 | 64.49 | 62.60 | 62.80 | 62.80 | -1.88% | 863,135 |
| Dec 21, 2025 | 63.13 | 64.00 | 63.00 | 64.00 | 64.00 | 1.38% | 1,760,279 |
| Dec 18, 2025 | 63.00 | 63.19 | 62.25 | 63.13 | 63.13 | 0.21% | 1,195,801 |
| Dec 17, 2025 | 64.01 | 64.01 | 62.95 | 63.00 | 63.00 | -1.58% | 1,002,130 |
| Dec 16, 2025 | 66.15 | 66.12 | 63.80 | 64.01 | 64.01 | -3.24% | 1,391,155 |
| Dec 15, 2025 | 66.00 | 66.80 | 65.55 | 66.15 | 66.15 | 0.23% | 533,434 |
| Dec 14, 2025 | 64.65 | 66.33 | 64.80 | 66.00 | 66.00 | 2.09% | 764,977 |
| Dec 11, 2025 | 63.65 | 64.70 | 63.55 | 64.65 | 64.65 | 1.57% | 2,026,464 |
| Dec 10, 2025 | 64.01 | 64.89 | 63.30 | 63.65 | 63.65 | -0.56% | 1,164,059 |
| Dec 9, 2025 | 64.00 | 65.99 | 63.05 | 64.01 | 64.01 | 0.02% | 1,623,672 |
| Dec 8, 2025 | 62.01 | 64.49 | 62.11 | 64.00 | 64.00 | 3.21% | 2,403,702 |
| Dec 7, 2025 | 61.00 | 62.94 | 60.93 | 62.01 | 62.01 | 1.66% | 629,298 |
| Dec 4, 2025 | 61.95 | 62.57 | 60.51 | 61.00 | 61.00 | -1.53% | 1,564,168 |
| Dec 3, 2025 | 61.96 | 63.73 | 61.50 | 61.95 | 61.95 | -0.02% | 2,616,253 |
| Dec 2, 2025 | 63.62 | 64.59 | 61.30 | 61.96 | 61.96 | -2.61% | 1,053,063 |
| Dec 1, 2025 | 65.00 | 66.39 | 63.11 | 63.62 | 63.62 | -2.12% | 838,952 |
| Nov 30, 2025 | 63.50 | 65.30 | 63.50 | 65.00 | 65.00 | 2.36% | 848,302 |
| Nov 27, 2025 | 63.99 | 65.00 | 62.51 | 63.50 | 63.50 | -0.77% | 886,700 |
| Nov 26, 2025 | 63.53 | 65.45 | 63.50 | 63.99 | 63.99 | 0.72% | 3,511,864 |
| Nov 25, 2025 | 65.80 | 65.75 | 63.02 | 63.53 | 63.53 | -3.45% | 1,167,757 |
| Nov 24, 2025 | 65.27 | 66.90 | 63.11 | 65.80 | 65.80 | 0.81% | 1,753,351 |
| Nov 23, 2025 | 62.90 | 68.48 | 63.00 | 65.27 | 65.27 | 3.77% | 1,614,910 |
| Nov 20, 2025 | 60.00 | 62.90 | 59.60 | 62.90 | 62.90 | 4.83% | 2,346,619 |
| Nov 19, 2025 | 60.66 | 61.10 | 59.51 | 60.00 | 60.00 | -1.09% | 578,230 |
| Nov 18, 2025 | 61.10 | 61.98 | 59.95 | 60.66 | 60.66 | -0.72% | 1,499,237 |
| Nov 17, 2025 | 62.68 | 63.40 | 59.51 | 61.10 | 61.10 | -2.52% | 787,739 |
| Nov 16, 2025 | 56.00 | 62.88 | 56.11 | 62.68 | 62.68 | 11.93% | 1,954,233 |
| Nov 13, 2025 | 52.64 | 57.00 | 52.80 | 56.00 | 56.00 | 6.38% | 2,957,781 |
| Nov 12, 2025 | 53.43 | 53.42 | 52.61 | 52.64 | 52.64 | -1.48% | 191,591 |
| Nov 11, 2025 | 52.49 | 53.47 | 51.92 | 53.43 | 53.43 | 1.79% | 700,148 |
| Nov 10, 2025 | 52.48 | 52.99 | 51.26 | 52.49 | 52.49 | 0.02% | 1,144,965 |
| Nov 9, 2025 | 52.86 | 53.48 | 52.05 | 52.48 | 52.48 | -0.72% | 269,623 |
| Nov 6, 2025 | 53.80 | 54.00 | 52.77 | 52.86 | 52.86 | -1.75% | 272,111 |
| Nov 5, 2025 | 53.50 | 53.94 | 52.75 | 53.80 | 53.80 | 0.56% | 346,880 |
| Nov 4, 2025 | 51.83 | 53.59 | 51.83 | 53.50 | 53.50 | 3.22% | 1,123,755 |
| Nov 3, 2025 | 49.70 | 52.44 | 49.20 | 51.83 | 51.83 | 4.29% | 672,264 |
| Nov 2, 2025 | 50.10 | 50.47 | 48.06 | 49.70 | 49.70 | -0.80% | 226,824 |
| Oct 30, 2025 | 50.40 | 50.50 | 50.00 | 50.10 | 50.10 | -0.60% | 372,094 |
| Oct 29, 2025 | 50.41 | 50.77 | 50.02 | 50.40 | 50.40 | -0.02% | 226,062 |
| Oct 28, 2025 | 50.51 | 50.94 | 50.27 | 50.41 | 50.41 | -0.20% | 261,704 |
| Oct 27, 2025 | 50.53 | 51.00 | 50.21 | 50.51 | 50.51 | -0.04% | 396,167 |
| Oct 26, 2025 | 50.80 | 51.40 | 50.50 | 50.53 | 50.53 | -0.53% | 619,544 |
| Oct 23, 2025 | 50.67 | 51.49 | 50.09 | 50.80 | 50.80 | 0.26% | 757,315 |
| Oct 22, 2025 | 50.50 | 50.87 | 50.03 | 50.67 | 50.67 | 0.34% | 78,215 |
| Oct 21, 2025 | 50.02 | 50.96 | 49.82 | 50.50 | 50.50 | 0.96% | 355,182 |
| Oct 20, 2025 | 50.40 | 51.09 | 50.00 | 50.02 | 50.02 | -0.75% | 299,737 |
| Oct 19, 2025 | 50.33 | 51.49 | 50.00 | 50.40 | 50.40 | 0.14% | 281,180 |
| Oct 16, 2025 | 50.00 | 50.98 | 49.95 | 50.33 | 50.33 | 0.66% | 1,316,116 |
| Oct 15, 2025 | 49.55 | 50.00 | 48.00 | 50.00 | 50.00 | 0.91% | 748,357 |