Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.680 | 1.849 | 1.680 | 1.766 | 1.766 | 613,607 |
| 2026-10-15 | 1.732 | 1.732 | 1.511 | 1.511 | 1.511 | 547,503 |
| 2026-10-14 | 1.401 | 1.810 | 1.384 | 1.689 | 1.689 | 875,207 |
| 2026-10-13 | 1.413 | 1.419 | 1.360 | 1.366 | 1.366 | 18,523 |
| 2026-10-12 | 1.406 | 1.432 | 1.400 | 1.423 | 1.423 | 52,806 |
| 2026-10-09 | 1.430 | 1.433 | 1.379 | 1.380 | 1.380 | 104,456 |
| 2026-10-08 | 1.441 | 1.485 | 1.410 | 1.485 | 1.485 | 31,228 |
| 2026-10-07 | 1.500 | 1.503 | 1.457 | 1.457 | 1.457 | 49,849 |
| 2026-10-06 | 1.561 | 1.561 | 1.499 | 1.504 | 1.504 | 23,860 |
| 2026-10-05 | 1.534 | 1.553 | 1.510 | 1.524 | 1.524 | 11,562 |
| 2026-10-02 | 1.559 | 1.570 | 1.527 | 1.527 | 1.527 | 34,177 |
| 2026-10-01 | 1.573 | 1.573 | 1.528 | 1.550 | 1.550 | 51,074 |
| 2026-09-30 | 1.610 | 1.630 | 1.578 | 1.589 | 1.589 | 90,379 |
| 2026-09-29 | 1.637 | 1.655 | 1.605 | 1.605 | 1.605 | 38,398 |
| 2026-09-28 | 1.711 | 1.711 | 1.680 | 1.684 | 1.684 | 15,104 |
| 2026-09-25 | 1.714 | 1.716 | 1.690 | 1.708 | 1.708 | 18,414 |
| 2026-09-24 | 1.763 | 1.763 | 1.692 | 1.715 | 1.715 | 34,521 |
| 2026-09-23 | 1.775 | 1.783 | 1.746 | 1.769 | 1.769 | 11,435 |
| 2026-09-22 | 1.818 | 1.818 | 1.763 | 1.763 | 1.763 | 21,949 |
| 2026-09-21 | 1.745 | 1.825 | 1.745 | 1.825 | 1.825 | 5,249 |
| 2026-09-18 | 1.796 | 1.796 | 1.769 | 1.772 | 1.772 | 5,415 |
| 2026-09-17 | 1.793 | 1.812 | 1.790 | 1.812 | 1.812 | 14,771 |
| 2026-09-16 | 1.815 | 1.845 | 1.799 | 1.845 | 1.845 | 18,425 |
| 2026-09-15 | 1.820 | 1.858 | 1.796 | 1.805 | 1.805 | 25,944 |
| 2026-09-14 | 1.880 | 1.880 | 1.789 | 1.839 | 1.839 | 24,258 |
| 2026-09-11 | 1.857 | 1.900 | 1.857 | 1.873 | 1.873 | 64,464 |
| 2026-09-10 | 1.900 | 1.900 | 1.828 | 1.856 | 1.856 | 48,691 |
| 2026-09-09 | 1.937 | 1.937 | 1.872 | 1.885 | 1.885 | 24,404 |
| 2026-09-08 | 1.856 | 1.952 | 1.856 | 1.952 | 1.952 | 35,399 |
| 2026-09-07 | 1.812 | 1.880 | 1.812 | 1.880 | 1.880 | 6,169 |
| 2026-09-04 | 1.807 | 1.807 | 1.789 | 1.789 | 1.789 | 6,291 |
| 2026-09-03 | 1.800 | 1.859 | 1.800 | 1.834 | 1.834 | 71,931 |
| 2026-09-02 | 1.732 | 1.800 | 1.690 | 1.791 | 1.791 | 168,852 |
| 2026-09-01 | 1.821 | 1.821 | 1.730 | 1.753 | 1.753 | 99,067 |
| 2026-08-31 | 1.851 | 1.860 | 1.835 | 1.842 | 1.842 | 54,437 |
| 2026-08-28 | 1.870 | 1.890 | 1.858 | 1.858 | 1.858 | 9,118 |
| 2026-08-27 | 1.840 | 1.928 | 1.828 | 1.928 | 1.928 | 25,560 |
| 2026-08-26 | 1.878 | 1.895 | 1.820 | 1.820 | 1.820 | 14,812 |
| 2026-08-25 | 1.872 | 1.905 | 1.848 | 1.905 | 1.905 | 42,790 |
| 2026-08-24 | 1.886 | 1.909 | 1.833 | 1.867 | 1.867 | 53,085 |
| 2026-08-21 | 1.902 | 1.906 | 1.889 | 1.898 | 1.898 | 90,414 |
| 2026-08-20 | 1.968 | 1.973 | 1.919 | 1.934 | 1.934 | 17,443 |
| 2026-08-19 | 2.030 | 2.030 | 1.935 | 1.965 | 1.965 | 103,568 |
| 2026-08-18 | 2.087 | 2.087 | 2.038 | 2.038 | 2.038 | 24,008 |
| 2026-08-17 | 2.156 | 2.156 | 2.090 | 2.090 | 2.090 | 31,167 |
| 2026-08-14 | 2.230 | 2.230 | 2.180 | 2.229 | 2.229 | 12,507 |
| 2026-08-13 | 2.243 | 2.252 | 2.193 | 2.236 | 2.236 | 19,841 |
| 2026-08-12 | 2.129 | 2.171 | 2.129 | 2.144 | 2.144 | 44,983 |
| 2026-08-11 | 2.100 | 2.155 | 2.097 | 2.136 | 2.136 | 53,305 |
| 2026-08-10 | 2.008 | 2.154 | 2.008 | 2.107 | 2.107 | 23,353 |
| 2026-08-07 | 2.037 | 2.045 | 1.921 | 2.028 | 2.028 | 126,173 |
| 2026-08-06 | 2.129 | 2.161 | 2.129 | 2.136 | 2.136 | 27,625 |
| 2026-08-05 | 2.271 | 2.284 | 2.151 | 2.151 | 2.151 | 70,959 |
| 2026-08-04 | 2.160 | 2.208 | 2.143 | 2.200 | 2.200 | 29,278 |
| 2026-08-03 | 2.101 | 2.115 | 2.050 | 2.115 | 2.115 | 48,918 |
| 2026-07-31 | 2.074 | 2.143 | 2.074 | 2.143 | 2.143 | 6,313 |
| 2026-07-30 | 2.038 | 2.038 | 1.960 | 2.037 | 2.037 | 55,686 |
| 2026-07-29 | 2.051 | 2.085 | 2.018 | 2.018 | 2.018 | 27,085 |
| 2026-07-28 | 2.120 | 2.120 | 2.037 | 2.072 | 2.072 | 49,013 |
| 2026-07-27 | 2.079 | 2.157 | 2.079 | 2.100 | 2.100 | 65,062 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-17 | 0.7259 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.