Etihad Etisalat Company (TADAWUL:7020)
Saudi Arabia
· Delayed Price · Currency is SAR 66.85
+1.60 (2.45%)
Apr 29, 2026, 2:59 PM AST
Etihad Etisalat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.25 | 66.95 | 65.25 | 66.55 | - | 1.99% | 990,920 |
| Apr 28, 2026 | 65.35 | 65.70 | 64.95 | 65.25 | 65.25 | -0.53% | 887,809 |
| Apr 27, 2026 | 66.60 | 66.60 | 64.35 | 65.60 | 65.60 | -1.50% | 1,534,266 |
| Apr 26, 2026 | 66.80 | 66.85 | 65.80 | 66.60 | 66.60 | 1.68% | 578,287 |
| Apr 23, 2026 | 65.55 | 66.25 | 64.90 | 65.50 | 65.50 | - | 1,048,968 |
| Apr 22, 2026 | 67.20 | 67.35 | 65.50 | 65.50 | 65.50 | -2.46% | 1,158,306 |
| Apr 21, 2026 | 66.80 | 68.00 | 66.80 | 67.15 | 67.15 | 0.37% | 1,095,778 |
| Apr 20, 2026 | 68.15 | 68.40 | 66.90 | 66.90 | 66.90 | -1.62% | 1,121,744 |
| Apr 19, 2026 | 68.00 | 69.65 | 67.75 | 68.00 | 68.00 | -0.29% | 335,115 |
| Apr 16, 2026 | 68.90 | 69.00 | 68.00 | 68.20 | 68.20 | -1.02% | 1,368,744 |
| Apr 15, 2026 | 68.35 | 69.05 | 68.10 | 68.90 | 68.90 | 1.32% | 1,020,839 |
| Apr 14, 2026 | 67.40 | 68.50 | 67.20 | 68.00 | 68.00 | 0.29% | 1,322,840 |
| Apr 13, 2026 | 67.30 | 68.00 | 66.45 | 67.80 | 67.80 | 0.74% | 2,037,577 |
| Apr 12, 2026 | 67.25 | 67.55 | 66.70 | 67.30 | 67.30 | -0.30% | 214,173 |
| Apr 9, 2026 | 66.20 | 67.50 | 66.15 | 67.50 | 67.50 | 1.28% | 1,121,929 |
| Apr 8, 2026 | 66.00 | 66.75 | 65.95 | 66.65 | 66.65 | 2.54% | 691,395 |
| Apr 7, 2026 | 66.00 | 66.25 | 65.00 | 65.00 | 65.00 | -1.66% | 628,857 |
| Apr 6, 2026 | 66.60 | 67.20 | 66.10 | 66.10 | 66.10 | -1.64% | 424,306 |
| Apr 5, 2026 | 65.90 | 68.00 | 65.85 | 67.20 | 67.20 | 1.82% | 849,420 |
| Apr 2, 2026 | 65.95 | 66.30 | 65.20 | 66.00 | 66.00 | 0.08% | 709,984 |
| Apr 1, 2026 | 65.85 | 65.95 | 65.35 | 65.95 | 65.95 | 1.00% | 694,575 |
| Mar 31, 2026 | 64.20 | 66.05 | 64.20 | 65.30 | 65.30 | -0.46% | 1,317,530 |
| Mar 30, 2026 | 66.00 | 66.40 | 65.25 | 65.60 | 65.60 | -1.20% | 572,768 |
| Mar 29, 2026 | 66.35 | 67.00 | 65.80 | 66.40 | 66.40 | 0.08% | 157,260 |
| Mar 26, 2026 | 65.20 | 66.85 | 65.05 | 66.35 | 66.35 | 1.30% | 958,331 |
| Mar 25, 2026 | 65.60 | 66.05 | 64.80 | 65.50 | 65.50 | 1.08% | 720,226 |
| Mar 24, 2026 | 65.90 | 65.90 | 64.30 | 64.80 | 64.80 | -0.31% | 1,885,237 |
| Mar 16, 2026 | 65.90 | 65.90 | 63.60 | 65.00 | 65.00 | -0.76% | 1,537,630 |
| Mar 15, 2026 | 66.15 | 66.45 | 64.50 | 65.50 | 65.50 | -1.36% | 351,798 |
| Mar 12, 2026 | 65.65 | 66.45 | 65.45 | 66.40 | 66.40 | 1.22% | 1,158,804 |
| Mar 11, 2026 | 66.30 | 66.80 | 65.35 | 65.60 | 65.60 | -0.98% | 629,523 |
| Mar 10, 2026 | 65.30 | 66.25 | 65.00 | 66.25 | 66.25 | 0.38% | 526,902 |
| Mar 9, 2026 | 66.00 | 66.25 | 65.00 | 66.00 | 66.00 | - | 861,849 |
| Mar 8, 2026 | 64.60 | 66.00 | 64.60 | 66.00 | 66.00 | 2.17% | 478,254 |
| Mar 5, 2026 | 63.85 | 64.60 | 63.25 | 64.60 | 64.60 | 1.25% | 1,052,059 |
| Mar 4, 2026 | 63.20 | 64.60 | 62.10 | 63.80 | 63.80 | 0.95% | 1,475,887 |
| Mar 3, 2026 | 63.95 | 63.95 | 61.60 | 63.20 | 63.20 | -0.63% | 1,235,702 |
| Mar 2, 2026 | 62.10 | 63.70 | 61.40 | 63.60 | 63.60 | 1.03% | 1,518,560 |
| Mar 1, 2026 | 58.00 | 64.00 | 58.00 | 62.95 | 62.95 | -2.10% | 745,951 |
| Feb 26, 2026 | 65.40 | 65.40 | 64.15 | 64.30 | 64.30 | -1.83% | 1,937,225 |
| Feb 25, 2026 | 66.00 | 66.20 | 64.85 | 65.50 | 65.50 | -1.95% | 1,086,753 |
| Feb 24, 2026 | 67.00 | 67.15 | 66.05 | 66.80 | 65.20 | -0.96% | 1,493,026 |
| Feb 23, 2026 | 67.45 | 68.05 | 66.50 | 67.45 | 65.84 | - | 764,790 |
| Feb 19, 2026 | 69.00 | 69.00 | 66.90 | 67.45 | 65.84 | -1.89% | 556,127 |
| Feb 18, 2026 | 69.05 | 69.30 | 68.20 | 68.75 | 67.11 | -0.87% | 837,001 |
| Feb 17, 2026 | 68.60 | 70.60 | 68.15 | 69.35 | 67.69 | 2.21% | 1,651,386 |
| Feb 16, 2026 | 68.00 | 68.15 | 67.20 | 67.85 | 66.23 | 0.37% | 501,165 |
| Feb 15, 2026 | 67.80 | 68.20 | 67.60 | 67.60 | 65.98 | -0.88% | 140,397 |
| Feb 12, 2026 | 68.00 | 68.40 | 67.80 | 68.20 | 66.57 | -0.29% | 240,912 |
| Feb 11, 2026 | 68.50 | 68.50 | 67.30 | 68.40 | 66.77 | -0.15% | 639,173 |
| Feb 10, 2026 | 68.55 | 68.60 | 67.70 | 68.50 | 66.86 | -0.15% | 490,078 |
| Feb 9, 2026 | 67.10 | 68.60 | 67.10 | 68.60 | 66.96 | 2.39% | 698,542 |
| Feb 8, 2026 | 68.30 | 69.00 | 67.00 | 67.00 | 65.40 | -1.76% | 539,493 |
| Feb 5, 2026 | 68.80 | 68.80 | 67.15 | 68.20 | 66.57 | -0.87% | 849,057 |
| Feb 4, 2026 | 69.15 | 69.45 | 68.20 | 68.80 | 67.16 | -0.94% | 840,029 |
| Feb 3, 2026 | 69.85 | 70.30 | 69.15 | 69.45 | 67.79 | -0.86% | 529,624 |
| Feb 2, 2026 | 68.90 | 70.05 | 67.80 | 70.05 | 68.38 | 0.50% | 1,044,057 |
| Feb 1, 2026 | 70.20 | 70.20 | 68.55 | 69.70 | 68.03 | -0.99% | 238,487 |
| Jan 29, 2026 | 71.35 | 71.60 | 69.95 | 70.40 | 68.72 | -1.33% | 1,224,720 |
| Jan 28, 2026 | 71.00 | 71.35 | 70.25 | 71.35 | 69.64 | 0.99% | 547,462 |
| Jan 27, 2026 | 70.90 | 71.50 | 70.65 | 70.65 | 68.96 | -0.07% | 803,593 |
| Jan 26, 2026 | 70.70 | 71.00 | 69.40 | 70.70 | 69.01 | - | 719,052 |
| Jan 25, 2026 | 70.60 | 71.25 | 70.10 | 70.70 | 69.01 | -0.14% | 444,517 |
| Jan 22, 2026 | 69.50 | 70.95 | 69.50 | 70.80 | 69.11 | 2.16% | 2,226,952 |
| Jan 21, 2026 | 67.90 | 69.60 | 67.80 | 69.30 | 67.64 | 1.99% | 1,349,397 |
| Jan 20, 2026 | 66.65 | 68.45 | 66.65 | 67.95 | 66.33 | 1.80% | 697,252 |
| Jan 19, 2026 | 66.50 | 67.25 | 66.20 | 66.75 | 65.15 | 0.38% | 735,149 |
| Jan 18, 2026 | 66.70 | 67.15 | 66.50 | 66.50 | 64.91 | -0.89% | 308,981 |
| Jan 15, 2026 | 67.15 | 67.30 | 66.05 | 67.10 | 65.50 | -0.89% | 538,637 |
| Jan 14, 2026 | 66.80 | 68.00 | 66.80 | 67.70 | 66.08 | 0.15% | 544,113 |
| Jan 13, 2026 | 67.25 | 67.75 | 66.80 | 67.60 | 65.98 | 0.52% | 624,684 |
| Jan 12, 2026 | 64.85 | 67.25 | 64.80 | 67.25 | 65.64 | 3.78% | 1,167,078 |
| Jan 11, 2026 | 64.50 | 65.30 | 64.15 | 64.80 | 63.25 | 0.23% | 441,257 |
| Jan 8, 2026 | 64.85 | 65.60 | 64.25 | 64.65 | 63.10 | -0.31% | 630,914 |
| Jan 7, 2026 | 65.40 | 65.85 | 64.25 | 64.85 | 63.30 | -0.08% | 1,074,915 |
| Jan 6, 2026 | 65.50 | 66.10 | 64.90 | 64.90 | 63.35 | -1.22% | 1,063,051 |
| Jan 5, 2026 | 66.00 | 66.65 | 65.60 | 65.70 | 64.13 | -0.76% | 839,609 |
| Jan 4, 2026 | 65.70 | 66.25 | 65.70 | 66.20 | 64.62 | -0.08% | 333,460 |
| Jan 1, 2026 | 66.00 | 66.40 | 65.85 | 66.25 | 64.67 | 0.38% | 151,225 |
| Dec 31, 2025 | 65.70 | 66.50 | 65.70 | 66.00 | 64.42 | 0.61% | 689,834 |
| Dec 30, 2025 | 65.95 | 66.25 | 65.35 | 65.60 | 64.03 | -0.53% | 430,138 |
| Dec 29, 2025 | 65.25 | 66.05 | 65.05 | 65.95 | 64.37 | 1.07% | 336,134 |
| Dec 28, 2025 | 65.50 | 65.70 | 65.00 | 65.25 | 63.69 | -0.76% | 146,116 |
| Dec 25, 2025 | 65.60 | 66.50 | 65.50 | 65.75 | 64.18 | -0.53% | 127,381 |
| Dec 24, 2025 | 65.70 | 66.20 | 65.60 | 66.10 | 64.52 | 0.15% | 218,181 |
| Dec 23, 2025 | 65.55 | 66.00 | 65.40 | 66.00 | 64.42 | 0.08% | 387,565 |
| Dec 22, 2025 | 65.40 | 66.50 | 65.40 | 65.95 | 64.37 | 1.00% | 594,218 |
| Dec 21, 2025 | 65.90 | 66.40 | 65.30 | 65.30 | 63.74 | -0.91% | 188,731 |
| Dec 18, 2025 | 65.00 | 65.90 | 64.70 | 65.90 | 64.33 | 2.01% | 1,236,916 |
| Dec 17, 2025 | 64.90 | 65.15 | 64.40 | 64.60 | 63.06 | -0.69% | 417,091 |
| Dec 16, 2025 | 66.30 | 66.40 | 64.90 | 65.05 | 63.50 | -1.36% | 603,750 |
| Dec 15, 2025 | 65.80 | 66.00 | 64.90 | 65.95 | 64.37 | -0.08% | 369,680 |
| Dec 14, 2025 | 66.50 | 66.50 | 65.40 | 66.00 | 64.42 | -0.38% | 295,257 |
| Dec 11, 2025 | 66.40 | 66.50 | 65.90 | 66.25 | 64.67 | -0.38% | 356,790 |
| Dec 10, 2025 | 66.85 | 67.20 | 66.35 | 66.50 | 64.91 | -0.60% | 908,797 |
| Dec 9, 2025 | 66.70 | 67.50 | 66.25 | 66.90 | 65.30 | -0.15% | 1,262,086 |
| Dec 8, 2025 | 67.15 | 67.15 | 66.50 | 67.00 | 65.40 | -0.89% | 678,139 |
| Dec 7, 2025 | 66.50 | 67.60 | 66.30 | 67.60 | 65.98 | 1.96% | 622,277 |
| Dec 4, 2025 | 64.40 | 66.30 | 64.25 | 66.30 | 64.72 | 2.87% | 1,586,364 |
| Dec 3, 2025 | 63.25 | 64.60 | 63.25 | 64.45 | 62.91 | 2.14% | 815,439 |