Eutelsat Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	11.085	11.085	11.085	11.085	10.201	0
2022-02-03	11.085	11.085	11.085	11.085	10.201	45
2022-02-02	11.065	11.065	11.065	11.065	10.182	0
2022-02-01	11.065	11.065	11.065	11.065	10.182	45
2022-01-31	10.990	10.990	10.990	10.990	10.113	0
2022-01-28	10.990	10.990	10.990	10.990	10.113	0
2022-01-27	10.990	10.990	10.990	10.990	10.113	0
2022-01-26	10.990	10.990	10.990	10.990	10.113	0
2022-01-25	10.990	10.990	10.990	10.990	10.113	2,100
2022-01-24	11.185	11.185	11.100	11.100	10.215	525
2022-01-21	11.285	11.285	11.275	11.275	10.376	4,250
2022-01-20	11.285	11.285	11.285	11.285	10.385	30
2022-01-19	10.920	10.920	10.920	10.920	10.049	10
2022-01-18	10.825	10.825	10.825	10.825	9.962	0
2022-01-17	10.815	10.825	10.815	10.825	9.962	5,150
2022-01-14	10.745	10.745	10.745	10.745	9.888	0
2022-01-13	10.745	10.745	10.745	10.745	9.888	2,000
2022-01-12	10.750	10.750	10.750	10.750	9.893	500
2022-01-11	10.760	10.760	10.760	10.760	9.902	950
2022-01-10	10.780	10.780	10.780	10.780	9.920	0
2022-01-07	10.780	10.780	10.780	10.780	9.920	500
2022-01-06	10.820	10.820	10.820	10.820	9.957	0
2022-01-05	10.820	10.820	10.820	10.820	9.957	60
2022-01-04	10.845	10.845	10.845	10.845	9.980	200
2022-01-03	10.820	10.820	10.820	10.820	9.957	100
2021-12-30	10.700	10.700	10.700	10.700	9.847	0
2021-12-29	10.825	10.825	10.825	10.825	9.962	50
2021-12-28	10.665	10.665	10.665	10.665	9.814	1,000
2021-12-27	10.800	10.800	10.800	10.800	9.939	0
2021-12-23	10.775	10.800	10.775	10.800	9.939	11,972
2021-12-22	10.750	10.750	10.750	10.750	9.893	3,028
2021-12-21	10.595	10.595	10.375	10.375	9.547	1,700
2021-12-20	10.575	10.575	10.275	10.275	9.455	107
2021-12-17	10.770	10.770	10.770	10.770	9.911	20
2021-12-16	10.665	10.665	10.665	10.665	9.814	0
2021-12-15	10.665	10.665	10.665	10.665	9.814	250
2021-12-14	10.770	10.770	10.710	10.710	9.856	525
2021-12-13	10.945	10.945	10.945	10.945	10.072	0
2021-12-10	10.945	10.945	10.945	10.945	10.072	150
2021-12-09	11.100	11.100	11.100	11.100	10.215	0
2021-12-08	11.100	11.100	11.100	11.100	10.215	650
2021-12-07	11.210	11.210	11.210	11.210	10.316	0
2021-12-06	11.210	11.210	11.210	11.210	10.316	1,770
2021-12-03	11.210	11.210	11.210	11.210	10.316	0
2021-12-02	11.210	11.210	11.210	11.210	10.316	60
2021-12-01	11.230	11.230	11.230	11.230	10.334	0
2021-11-30	11.230	11.230	11.230	11.230	10.334	0
2021-11-29	11.230	11.230	11.230	11.230	10.334	10,648
2021-11-26	11.560	11.565	11.560	11.565	10.643	2,300
2021-11-25	11.000	11.000	11.000	11.000	10.123	0
2021-11-24	11.000	11.000	11.000	11.000	10.123	0
2021-11-23	11.000	11.000	11.000	11.000	10.123	0
2021-11-22	11.000	11.000	11.000	11.000	10.123	0
2021-11-19	11.000	11.000	11.000	11.000	10.123	0
2021-11-18	11.100	11.100	11.100	11.100	10.215	5,300
2021-11-17	28.100	28.100	28.100	28.100	25.859	0
2021-11-16	28.100	28.100	28.100	28.100	25.859	0
2021-11-15	28.100	28.100	28.100	28.100	25.859	0
2021-11-12	28.100	28.100	28.100	28.100	25.859	0
2021-11-11	28.100	28.100	28.100	28.100	25.859	0

← NewerPage 21 of 22 · 1,280 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.