Etihad Etisalat Company (TADAWUL:7020)
Saudi Arabia
· Delayed Price · Currency is SAR 66.30
+1.85 (2.87%)
At close: Dec 4, 2025
Etihad Etisalat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.40 | 66.30 | 64.25 | 66.30 | 66.30 | 2.87% | 1,586,364 |
| Dec 3, 2025 | 63.25 | 64.60 | 63.25 | 64.45 | 64.45 | 2.14% | 815,439 |
| Dec 2, 2025 | 63.00 | 63.35 | 62.60 | 63.10 | 63.10 | 0.40% | 561,530 |
| Dec 1, 2025 | 61.85 | 62.85 | 61.50 | 62.85 | 62.85 | 1.62% | 1,119,978 |
| Nov 30, 2025 | 62.75 | 63.00 | 61.85 | 61.85 | 61.85 | -1.51% | 199,869 |
| Nov 27, 2025 | 62.80 | 63.10 | 62.50 | 62.80 | 62.80 | -0.08% | 450,312 |
| Nov 26, 2025 | 62.85 | 63.20 | 62.05 | 62.85 | 62.85 | -0.87% | 637,235 |
| Nov 25, 2025 | 62.20 | 63.45 | 62.20 | 63.40 | 63.40 | 0.96% | 898,254 |
| Nov 24, 2025 | 63.40 | 63.60 | 62.25 | 62.80 | 62.80 | -1.49% | 2,021,329 |
| Nov 23, 2025 | 64.25 | 64.25 | 63.45 | 63.75 | 63.75 | -0.86% | 180,818 |
| Nov 20, 2025 | 64.00 | 64.30 | 63.40 | 64.30 | 64.30 | 0.63% | 532,545 |
| Nov 19, 2025 | 64.15 | 64.65 | 63.50 | 63.90 | 63.90 | -1.24% | 493,776 |
| Nov 18, 2025 | 63.50 | 64.70 | 63.50 | 64.70 | 64.70 | 0.86% | 797,205 |
| Nov 17, 2025 | 63.05 | 64.65 | 63.05 | 64.15 | 64.15 | 0.94% | 997,290 |
| Nov 16, 2025 | 65.20 | 65.45 | 63.50 | 63.55 | 63.55 | -3.20% | 373,199 |
| Nov 13, 2025 | 66.00 | 66.00 | 65.55 | 65.65 | 65.65 | -0.53% | 571,155 |
| Nov 12, 2025 | 65.75 | 66.10 | 65.55 | 66.00 | 66.00 | 0.38% | 696,257 |
| Nov 11, 2025 | 64.80 | 65.80 | 64.80 | 65.75 | 65.75 | 0.84% | 892,863 |
| Nov 10, 2025 | 65.00 | 65.20 | 64.60 | 65.20 | 65.20 | -0.31% | 681,393 |
| Nov 9, 2025 | 65.20 | 65.75 | 64.85 | 65.40 | 65.40 | 0.54% | 340,356 |
| Nov 6, 2025 | 65.10 | 65.80 | 65.05 | 65.05 | 65.05 | -0.84% | 578,948 |
| Nov 5, 2025 | 66.10 | 66.15 | 65.00 | 65.60 | 65.60 | -1.35% | 647,255 |
| Nov 4, 2025 | 66.10 | 66.75 | 66.10 | 66.50 | 66.50 | 0.45% | 703,535 |
| Nov 3, 2025 | 66.35 | 66.80 | 65.90 | 66.20 | 66.20 | - | 1,099,860 |
| Nov 2, 2025 | 67.00 | 67.10 | 65.75 | 66.20 | 66.20 | -2.29% | 544,649 |
| Oct 30, 2025 | 66.85 | 68.70 | 66.80 | 67.75 | 67.75 | 1.19% | 1,896,434 |
| Oct 29, 2025 | 66.50 | 67.00 | 66.00 | 66.95 | 66.95 | 0.45% | 735,093 |
| Oct 28, 2025 | 66.10 | 67.10 | 65.80 | 66.65 | 66.65 | 0.91% | 1,069,134 |
| Oct 27, 2025 | 66.70 | 67.15 | 65.80 | 66.05 | 66.05 | -1.20% | 859,183 |
| Oct 26, 2025 | 67.20 | 67.35 | 66.50 | 66.85 | 66.85 | -0.67% | 289,671 |
| Oct 23, 2025 | 67.10 | 67.40 | 66.75 | 67.30 | 67.30 | -0.15% | 650,122 |
| Oct 22, 2025 | 66.00 | 68.05 | 66.00 | 67.40 | 67.40 | 3.69% | 2,263,445 |
| Oct 21, 2025 | 66.00 | 66.00 | 64.75 | 65.00 | 65.00 | -0.99% | 476,579 |
| Oct 20, 2025 | 65.50 | 66.30 | 64.80 | 65.65 | 65.65 | 0.08% | 963,609 |
| Oct 19, 2025 | 66.10 | 66.30 | 65.60 | 65.60 | 65.60 | -1.06% | 600,681 |
| Oct 16, 2025 | 66.35 | 66.90 | 66.20 | 66.30 | 66.30 | -0.38% | 691,448 |
| Oct 15, 2025 | 66.65 | 66.75 | 66.10 | 66.55 | 66.55 | -0.30% | 1,518,182 |
| Oct 14, 2025 | 66.20 | 67.30 | 66.20 | 66.75 | 66.75 | 1.29% | 1,336,889 |
| Oct 13, 2025 | 65.30 | 66.55 | 65.30 | 65.90 | 65.90 | 1.31% | 342,365 |
| Oct 12, 2025 | 64.80 | 66.55 | 64.50 | 65.05 | 65.05 | -1.06% | 392,650 |
| Oct 9, 2025 | 66.00 | 66.60 | 65.65 | 65.75 | 65.75 | -0.53% | 637,065 |
| Oct 8, 2025 | 65.80 | 66.85 | 65.55 | 66.10 | 66.10 | 0.61% | 840,802 |
| Oct 7, 2025 | 66.40 | 66.95 | 65.00 | 65.70 | 65.70 | -0.98% | 1,086,531 |
| Oct 6, 2025 | 68.20 | 68.35 | 65.65 | 66.35 | 66.35 | -2.43% | 1,193,529 |
| Oct 5, 2025 | 67.75 | 68.65 | 67.75 | 68.00 | 68.00 | 0.37% | 353,460 |
| Oct 2, 2025 | 67.50 | 68.75 | 67.45 | 67.75 | 67.75 | 0.59% | 733,287 |
| Oct 1, 2025 | 68.00 | 68.60 | 67.35 | 67.35 | 67.35 | -0.30% | 1,057,147 |
| Sep 30, 2025 | 66.70 | 68.45 | 66.70 | 67.55 | 67.55 | 0.90% | 1,381,795 |
| Sep 29, 2025 | 64.50 | 67.55 | 64.20 | 66.95 | 66.95 | 3.32% | 1,223,129 |
| Sep 28, 2025 | 66.50 | 66.65 | 64.60 | 64.80 | 64.80 | -2.63% | 558,791 |
| Sep 25, 2025 | 68.90 | 69.00 | 65.95 | 66.55 | 66.55 | -2.28% | 2,211,805 |
| Sep 24, 2025 | 68.10 | 68.10 | 66.90 | 68.10 | 68.10 | 9.93% | 4,783,361 |
| Sep 22, 2025 | 60.40 | 61.95 | 60.30 | 61.95 | 61.95 | 1.81% | 1,363,677 |
| Sep 21, 2025 | 61.30 | 62.25 | 60.40 | 60.85 | 60.85 | -0.57% | 1,373,929 |
| Sep 18, 2025 | 61.65 | 61.70 | 60.90 | 61.20 | 61.20 | -0.65% | 1,926,807 |
| Sep 17, 2025 | 62.00 | 62.00 | 60.65 | 61.60 | 61.60 | 0.08% | 788,010 |
| Sep 16, 2025 | 60.90 | 61.65 | 60.55 | 61.55 | 61.55 | 1.23% | 1,248,131 |
| Sep 15, 2025 | 61.85 | 61.85 | 60.30 | 60.80 | 60.80 | -2.01% | 680,640 |
| Sep 14, 2025 | 60.95 | 62.05 | 59.50 | 62.05 | 62.05 | 1.80% | 351,966 |
| Sep 11, 2025 | 61.00 | 61.20 | 60.50 | 60.95 | 60.95 | -0.25% | 466,890 |
| Sep 10, 2025 | 61.60 | 61.60 | 60.35 | 61.10 | 61.10 | -0.81% | 803,384 |
| Sep 9, 2025 | 61.50 | 61.75 | 60.75 | 61.60 | 61.60 | 0.08% | 636,703 |
| Sep 8, 2025 | 61.90 | 62.40 | 61.45 | 61.55 | 61.55 | -0.57% | 605,168 |
| Sep 7, 2025 | 63.20 | 63.20 | 60.85 | 61.90 | 61.90 | -0.80% | 415,898 |
| Sep 4, 2025 | 62.20 | 62.50 | 61.35 | 62.40 | 62.40 | 0.24% | 561,993 |
| Sep 3, 2025 | 61.65 | 62.75 | 61.60 | 62.25 | 62.25 | 0.97% | 522,822 |
| Sep 2, 2025 | 62.55 | 62.95 | 61.65 | 61.65 | 61.65 | -1.99% | 1,072,908 |
| Sep 1, 2025 | 62.25 | 63.40 | 61.85 | 62.90 | 62.90 | - | 889,297 |
| Aug 31, 2025 | 63.20 | 64.25 | 62.30 | 62.90 | 62.90 | -1.64% | 443,807 |
| Aug 28, 2025 | 63.95 | 64.75 | 63.65 | 63.95 | 63.95 | -0.16% | 780,687 |
| Aug 27, 2025 | 65.15 | 65.15 | 64.05 | 64.05 | 64.05 | -1.69% | 578,046 |
| Aug 26, 2025 | 65.40 | 65.40 | 64.40 | 65.15 | 65.15 | 0.39% | 1,925,459 |
| Aug 25, 2025 | 64.45 | 65.20 | 64.40 | 64.90 | 64.90 | 0.70% | 769,017 |
| Aug 24, 2025 | 65.60 | 65.75 | 64.40 | 64.45 | 64.45 | -1.23% | 808,110 |
| Aug 21, 2025 | 65.15 | 65.60 | 64.50 | 65.25 | 65.25 | 0.15% | 785,378 |
| Aug 20, 2025 | 65.45 | 65.85 | 64.85 | 65.15 | 65.15 | -0.38% | 1,153,735 |
| Aug 19, 2025 | 64.25 | 65.65 | 64.25 | 65.40 | 65.40 | 1.08% | 1,043,812 |
| Aug 18, 2025 | 65.35 | 65.35 | 64.20 | 64.70 | 64.70 | -0.92% | 684,344 |
| Aug 17, 2025 | 64.40 | 65.30 | 64.15 | 65.30 | 65.30 | 1.63% | 876,874 |
| Aug 14, 2025 | 64.50 | 65.00 | 63.70 | 64.25 | 64.25 | -0.46% | 1,350,085 |
| Aug 13, 2025 | 64.20 | 65.10 | 63.80 | 64.55 | 64.55 | 0.62% | 1,639,361 |
| Aug 12, 2025 | 61.80 | 64.15 | 61.60 | 64.15 | 64.15 | 3.63% | 1,979,327 |
| Aug 11, 2025 | 62.05 | 62.85 | 61.90 | 61.90 | 61.90 | -1.35% | 308,910 |
| Aug 10, 2025 | 62.10 | 63.00 | 61.90 | 62.75 | 62.75 | 0.16% | 487,575 |
| Aug 7, 2025 | 61.60 | 63.20 | 61.35 | 62.65 | 62.65 | 0.72% | 1,264,002 |
| Aug 6, 2025 | 61.85 | 62.20 | 61.10 | 62.20 | 62.20 | 0.32% | 940,381 |
| Aug 5, 2025 | 61.20 | 62.00 | 60.40 | 62.00 | 62.00 | 1.39% | 1,038,232 |
| Aug 4, 2025 | 60.35 | 61.50 | 60.00 | 61.15 | 61.15 | 0.33% | 910,933 |
| Aug 3, 2025 | 60.00 | 60.95 | 59.00 | 60.95 | 60.95 | -0.41% | 963,289 |
| Jul 31, 2025 | 60.25 | 61.20 | 60.00 | 61.20 | 60.00 | 0.41% | 1,171,268 |
| Jul 30, 2025 | 60.20 | 61.00 | 59.80 | 60.95 | 59.75 | 1.92% | 803,007 |
| Jul 29, 2025 | 59.35 | 60.15 | 58.35 | 59.80 | 58.63 | 1.01% | 1,297,919 |
| Jul 28, 2025 | 60.50 | 60.50 | 58.80 | 59.20 | 58.04 | -1.42% | 1,226,177 |
| Jul 27, 2025 | 61.00 | 61.05 | 59.75 | 60.05 | 58.87 | -0.33% | 496,216 |
| Jul 24, 2025 | 59.40 | 60.25 | 58.50 | 60.25 | 59.07 | 1.60% | 819,043 |
| Jul 23, 2025 | 56.30 | 59.30 | 56.15 | 59.30 | 58.14 | 5.42% | 1,449,531 |
| Jul 22, 2025 | 56.00 | 57.20 | 55.25 | 56.25 | 55.15 | 1.90% | 5,291,539 |
| Jul 21, 2025 | 56.90 | 56.90 | 54.90 | 55.20 | 54.12 | -2.82% | 3,691,820 |
| Jul 20, 2025 | 58.20 | 59.20 | 56.70 | 56.80 | 55.69 | -2.24% | 1,373,969 |
| Jul 17, 2025 | 57.70 | 58.45 | 57.60 | 58.10 | 56.96 | 0.69% | 699,504 |