Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.840 | 3.840 | 3.736 | 3.736 | 3.736 | 2,090 |
| 2024-06-07 | 4.678 | 4.678 | 4.678 | 4.678 | 4.678 | 0 |
| 2024-06-06 | 4.678 | 4.678 | 4.678 | 4.678 | 4.678 | 0 |
| 2024-06-05 | 4.678 | 4.678 | 4.678 | 4.678 | 4.678 | 0 |
| 2024-06-04 | 4.640 | 4.678 | 4.640 | 4.678 | 4.678 | 2,020 |
| 2024-06-03 | 4.584 | 4.584 | 4.584 | 4.584 | 4.584 | 99 |
| 2024-05-31 | 4.588 | 4.606 | 4.588 | 4.606 | 4.606 | 2,364 |
| 2024-05-30 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2024-05-29 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2024-05-28 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2024-05-27 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2024-05-24 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2024-05-23 | 4.500 | 4.500 | 4.390 | 4.390 | 4.390 | 12,641 |
| 2024-05-22 | 4.244 | 4.244 | 4.224 | 4.224 | 4.224 | 624 |
| 2024-05-21 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2024-05-20 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2024-05-17 | 4.278 | 4.300 | 4.278 | 4.290 | 4.290 | 1,365 |
| 2024-05-16 | 4.150 | 4.270 | 4.150 | 4.270 | 4.270 | 420 |
| 2024-05-15 | 4.104 | 4.138 | 4.000 | 4.066 | 4.066 | 5,300 |
| 2024-05-14 | 3.816 | 4.050 | 3.816 | 4.050 | 4.050 | 13,565 |
| 2024-05-13 | 3.830 | 3.844 | 3.750 | 3.774 | 3.774 | 4,836 |
| 2024-05-10 | 3.874 | 3.874 | 3.804 | 3.804 | 3.804 | 1,466 |
| 2024-05-09 | 3.734 | 3.734 | 3.734 | 3.734 | 3.734 | 0 |
| 2024-05-08 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 754 |
| 2024-05-07 | 3.668 | 3.668 | 3.668 | 3.668 | 3.668 | 0 |
| 2024-05-06 | 3.850 | 3.850 | 3.758 | 3.760 | 3.760 | 5,236 |
| 2024-05-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-05-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-04-30 | 3.750 | 3.778 | 3.714 | 3.714 | 3.714 | 15,645 |
| 2024-04-29 | 3.682 | 3.682 | 3.682 | 3.682 | 3.682 | 0 |
| 2024-04-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-04-25 | 3.638 | 3.638 | 3.638 | 3.638 | 3.638 | 0 |
| 2024-04-24 | 3.644 | 3.644 | 3.644 | 3.644 | 3.644 | 0 |
| 2024-04-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-04-22 | 3.684 | 3.684 | 3.684 | 3.684 | 3.684 | 0 |
| 2024-04-19 | 3.826 | 3.826 | 3.826 | 3.826 | 3.826 | 0 |
| 2024-04-18 | 3.784 | 3.826 | 3.782 | 3.826 | 3.826 | 2,296 |
| 2024-04-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-04-16 | 3.664 | 3.710 | 3.664 | 3.710 | 3.710 | 433 |
| 2024-04-15 | 3.656 | 3.676 | 3.656 | 3.676 | 3.676 | 150 |
| 2024-04-12 | 3.722 | 3.722 | 3.722 | 3.722 | 3.722 | 0 |
| 2024-04-11 | 3.816 | 3.816 | 3.778 | 3.778 | 3.778 | 5,000 |
| 2024-04-10 | 4.086 | 4.086 | 4.086 | 4.086 | 4.086 | 0 |
| 2024-04-09 | 4.086 | 4.086 | 4.086 | 4.086 | 4.086 | 0 |
| 2024-04-08 | 3.984 | 4.086 | 3.984 | 4.086 | 4.086 | 908 |
| 2024-04-05 | 4.008 | 4.014 | 3.970 | 3.970 | 3.970 | 4,476 |
| 2024-04-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,413 |
| 2024-04-03 | 3.856 | 4.080 | 3.856 | 4.080 | 4.080 | 14,282 |
| 2024-04-02 | 4.104 | 4.104 | 4.104 | 4.104 | 4.104 | 0 |
| 2024-03-28 | 3.958 | 4.104 | 3.954 | 4.104 | 4.104 | 12,802 |
| 2024-03-27 | 3.932 | 4.002 | 3.932 | 4.002 | 4.002 | 1,820 |
| 2024-03-26 | 3.766 | 3.950 | 3.766 | 3.950 | 3.950 | 5,579 |
| 2024-03-25 | 3.768 | 3.768 | 3.768 | 3.768 | 3.768 | 0 |
| 2024-03-22 | 3.768 | 3.768 | 3.768 | 3.768 | 3.768 | 0 |
| 2024-03-21 | 3.836 | 3.838 | 3.768 | 3.768 | 3.768 | 3,435 |
| 2024-03-20 | 3.794 | 3.794 | 3.794 | 3.794 | 3.794 | 2,636 |
| 2024-03-19 | 3.714 | 3.850 | 3.714 | 3.850 | 3.850 | 4,091 |
| 2024-03-18 | 3.658 | 3.658 | 3.658 | 3.658 | 3.658 | 0 |
| 2024-03-15 | 3.658 | 3.658 | 3.658 | 3.658 | 3.658 | 1,000 |
| 2024-03-14 | 3.494 | 3.494 | 3.494 | 3.494 | 3.494 | 0 |
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.