Eutelsat Communications historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.040	2.056	1.990	2.044	2.044	56,374
2026-07-23	2.130	2.130	2.062	2.071	2.071	52,574
2026-07-22	2.091	2.173	2.091	2.145	2.145	157,605
2026-07-21	2.096	2.110	2.046	2.110	2.110	29,460
2026-07-20	2.181	2.181	2.080	2.106	2.106	10,801
2026-07-17	2.152	2.152	2.100	2.152	2.152	21,782
2026-07-16	2.200	2.200	2.140	2.164	2.164	79,853
2026-07-15	2.294	2.321	2.220	2.220	2.220	16,876
2026-07-14	2.289	2.365	2.274	2.365	2.365	85,956
2026-07-13	2.339	2.339	2.263	2.280	2.280	24,302
2026-07-10	2.437	2.437	2.333	2.363	2.363	4,577
2026-07-09	2.410	2.443	2.410	2.443	2.443	11,567
2026-07-08	2.430	2.491	2.392	2.394	2.394	9,337
2026-07-07	2.600	2.600	2.485	2.520	2.520	26,800
2026-07-06	2.495	2.564	2.495	2.551	2.551	154,289
2026-07-03	2.543	2.550	2.505	2.505	2.505	18,929
2026-07-02	2.449	2.560	2.449	2.519	2.519	48,047
2026-07-01	2.439	2.558	2.439	2.502	2.502	56,111
2026-06-30	2.291	2.417	2.254	2.417	2.417	23,826
2026-06-29	2.212	2.303	2.171	2.245	2.245	56,899
2026-06-26	2.140	2.198	2.106	2.198	2.198	112,600
2026-06-25	2.223	2.234	2.170	2.180	2.180	93,659
2026-06-24	2.340	2.341	2.288	2.320	2.320	45,266
2026-06-23	2.372	2.412	2.333	2.404	2.404	86,155
2026-06-22	2.422	2.456	2.360	2.456	2.456	42,893
2026-06-19	2.404	2.416	2.320	2.416	2.416	178,143
2026-06-18	2.503	2.503	2.250	2.361	2.361	699,692
2026-06-17	2.569	2.569	2.481	2.481	2.481	78,205
2026-06-16	2.760	2.760	2.586	2.592	2.592	32,095
2026-06-15	2.854	2.854	2.659	2.744	2.744	64,776
2026-06-12	2.936	3.057	2.849	2.923	2.923	116,924
2026-06-11	2.886	3.030	2.792	2.870	2.870	87,710
2026-06-10	2.896	2.922	2.809	2.886	2.886	111,889
2026-06-09	3.124	3.200	2.956	2.956	2.956	89,799
2026-06-08	3.059	3.155	2.918	3.083	3.083	89,468
2026-06-05	3.239	3.256	2.980	3.002	3.002	112,480
2026-06-04	3.303	3.407	3.110	3.403	3.403	114,856
2026-06-03	3.465	3.521	3.205	3.205	3.205	73,015
2026-06-02	3.772	3.772	3.486	3.550	3.550	176,047
2026-06-01	3.826	3.931	3.760	3.805	3.805	153,081
2026-05-29	4.219	4.290	3.825	3.920	3.920	353,988
2026-05-28	4.345	4.548	4.293	4.498	4.498	362,297
2026-05-27	4.190	4.343	4.045	4.262	4.262	261,140
2026-05-26	3.980	4.329	3.898	4.216	4.216	129,629
2026-05-25	3.751	3.990	3.699	3.969	3.969	81,893
2026-05-22	3.811	3.960	3.671	3.794	3.794	225,200
2026-05-21	3.289	3.800	3.280	3.800	3.800	341,463
2026-05-20	2.970	3.119	2.970	3.119	3.119	45,340
2026-05-19	2.929	3.064	2.913	2.938	2.938	55,084
2026-05-18	2.800	2.890	2.800	2.850	2.850	35,312
2026-05-15	2.985	2.985	2.851	2.870	2.870	15,698
2026-05-14	2.958	3.100	2.931	2.983	2.983	41,823
2026-05-13	2.689	2.980	2.689	2.887	2.887	55,247
2026-05-12	2.788	2.960	2.788	2.820	2.820	26,357
2026-05-11	2.861	2.866	2.818	2.831	2.831	13,137
2026-05-08	2.801	2.820	2.744	2.787	2.787	28,046
2026-05-07	2.952	2.952	2.849	2.849	2.849	96,631
2026-05-06	2.937	3.019	2.875	2.996	2.996	47,589
2026-05-05	2.959	3.061	2.947	2.950	2.950	103,046
2026-05-04	2.847	2.950	2.820	2.942	2.942	207,230

← NewerPage 2 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.