Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.336 | 4.430 | 4.336 | 4.430 | 4.430 | 8,190 |
| 2024-08-30 | 4.290 | 4.292 | 4.290 | 4.292 | 4.292 | 2,006 |
| 2024-08-29 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2024-08-28 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 90 |
| 2024-08-27 | 4.434 | 4.434 | 4.434 | 4.434 | 4.434 | 0 |
| 2024-08-26 | 4.434 | 4.434 | 4.434 | 4.434 | 4.434 | 0 |
| 2024-08-23 | 4.434 | 4.434 | 4.434 | 4.434 | 4.434 | 0 |
| 2024-08-22 | 4.434 | 4.434 | 4.434 | 4.434 | 4.434 | 0 |
| 2024-08-21 | 4.434 | 4.434 | 4.434 | 4.434 | 4.434 | 0 |
| 2024-08-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-08-19 | 4.388 | 4.388 | 4.388 | 4.388 | 4.388 | 0 |
| 2024-08-16 | 4.388 | 4.388 | 4.388 | 4.388 | 4.388 | 0 |
| 2024-08-15 | 4.274 | 4.388 | 4.274 | 4.388 | 4.388 | 4,903 |
| 2024-08-14 | 4.220 | 4.220 | 4.218 | 4.218 | 4.218 | 3 |
| 2024-08-13 | 4.208 | 4.208 | 4.208 | 4.208 | 4.208 | 0 |
| 2024-08-12 | 4.118 | 4.118 | 4.118 | 4.118 | 4.118 | 0 |
| 2024-08-09 | 4.156 | 4.156 | 4.124 | 4.124 | 4.124 | 219 |
| 2024-08-08 | 4.454 | 4.454 | 4.454 | 4.454 | 4.454 | 0 |
| 2024-08-07 | 4.454 | 4.454 | 4.454 | 4.454 | 4.454 | 0 |
| 2024-08-06 | 4.404 | 4.454 | 4.404 | 4.454 | 4.454 | 594 |
| 2024-08-05 | 4.438 | 4.476 | 4.356 | 4.454 | 4.454 | 12,824 |
| 2024-08-02 | 4.772 | 4.772 | 4.772 | 4.772 | 4.772 | 0 |
| 2024-08-01 | 4.772 | 4.772 | 4.772 | 4.772 | 4.772 | 150 |
| 2024-07-31 | 4.822 | 4.822 | 4.822 | 4.822 | 4.822 | 250 |
| 2024-07-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-07-29 | 4.898 | 5.010 | 4.898 | 5.010 | 5.010 | 1,893 |
| 2024-07-26 | 4.896 | 4.896 | 4.896 | 4.896 | 4.896 | 0 |
| 2024-07-25 | 4.650 | 4.840 | 4.650 | 4.840 | 4.840 | 3,350 |
| 2024-07-24 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 380 |
| 2024-07-23 | 4.612 | 4.684 | 4.612 | 4.684 | 4.684 | 45 |
| 2024-07-22 | 4.618 | 4.618 | 4.618 | 4.618 | 4.618 | 0 |
| 2024-07-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-07-18 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-07-17 | 4.430 | 4.450 | 4.430 | 4.450 | 4.450 | 800 |
| 2024-07-16 | 4.394 | 4.394 | 4.394 | 4.394 | 4.394 | 250 |
| 2024-07-15 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2024-07-12 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 20 |
| 2024-07-11 | 4.214 | 4.214 | 4.202 | 4.202 | 4.202 | 1,463 |
| 2024-07-10 | 4.110 | 4.144 | 4.110 | 4.144 | 4.144 | 4,000 |
| 2024-07-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-07-08 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-07-05 | 4.000 | 4.080 | 3.986 | 4.080 | 4.080 | 8,232 |
| 2024-07-04 | 3.882 | 3.882 | 3.882 | 3.882 | 3.882 | 0 |
| 2024-07-03 | 3.882 | 3.882 | 3.882 | 3.882 | 3.882 | 0 |
| 2024-07-02 | 3.882 | 3.882 | 3.882 | 3.882 | 3.882 | 311 |
| 2024-07-01 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 625 |
| 2024-06-28 | 3.780 | 3.840 | 3.762 | 3.840 | 3.840 | 12,497 |
| 2024-06-27 | 3.796 | 3.898 | 3.782 | 3.898 | 3.898 | 10,330 |
| 2024-06-26 | 3.814 | 3.814 | 3.814 | 3.814 | 3.814 | 0 |
| 2024-06-25 | 3.814 | 3.814 | 3.814 | 3.814 | 3.814 | 2,339 |
| 2024-06-24 | 3.804 | 3.894 | 3.800 | 3.894 | 3.894 | 9,008 |
| 2024-06-21 | 3.790 | 3.822 | 3.790 | 3.822 | 3.822 | 1,050 |
| 2024-06-20 | 3.898 | 3.904 | 3.896 | 3.896 | 3.896 | 3,891 |
| 2024-06-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2024-06-18 | 3.762 | 3.762 | 3.762 | 3.762 | 3.762 | 0 |
| 2024-06-17 | 3.738 | 3.766 | 3.738 | 3.762 | 3.762 | 8,016 |
| 2024-06-14 | 3.908 | 3.908 | 3.908 | 3.908 | 3.908 | 0 |
| 2024-06-13 | 3.908 | 3.908 | 3.908 | 3.908 | 3.908 | 1,000 |
| 2024-06-12 | 3.788 | 3.788 | 3.788 | 3.788 | 3.788 | 0 |
| 2024-06-11 | 3.850 | 3.866 | 3.750 | 3.750 | 3.750 | 18,499 |
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.