Eutelsat Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.642	2.738	2.642	2.719	2.719	26,239
2026-04-29	2.611	2.649	2.564	2.649	2.649	26,376
2026-04-28	2.595	2.595	2.511	2.552	2.552	67,520
2026-04-27	2.746	2.746	2.597	2.636	2.636	42,387
2026-04-24	2.837	2.837	2.750	2.789	2.789	28,245
2026-04-23	2.927	2.938	2.820	2.887	2.887	50,954
2026-04-22	2.859	3.058	2.855	2.921	2.921	73,969
2026-04-21	2.748	2.752	2.678	2.696	2.696	38,478
2026-04-20	2.772	2.810	2.697	2.706	2.706	43,631
2026-04-17	2.796	2.870	2.770	2.810	2.810	96,871
2026-04-16	2.559	2.701	2.559	2.670	2.670	121,464
2026-04-15	2.396	2.513	2.396	2.492	2.492	146,477
2026-04-14	2.381	2.412	2.355	2.399	2.399	131,724
2026-04-13	2.210	2.293	2.210	2.293	2.293	23,965
2026-04-10	2.296	2.296	2.245	2.247	2.247	18,323
2026-04-09	2.348	2.348	2.260	2.281	2.281	17,295
2026-04-08	2.417	2.445	2.352	2.358	2.358	93,323
2026-04-07	2.311	2.409	2.285	2.324	2.324	91,234
2026-04-02	2.165	2.210	2.115	2.155	2.155	82,206
2026-04-01	2.100	2.195	2.100	2.160	2.160	19,891
2026-03-31	2.105	2.120	2.020	2.045	2.045	112,435
2026-03-30	2.105	2.105	2.050	2.105	2.105	14,555
2026-03-27	2.075	2.155	2.075	2.130	2.130	23,977
2026-03-26	2.170	2.185	2.070	2.070	2.070	30,790
2026-03-25	2.115	2.180	2.115	2.180	2.180	22,768
2026-03-24	2.085	2.110	2.065	2.070	2.070	8,888
2026-03-23	2.050	2.130	2.015	2.085	2.085	215,234
2026-03-20	2.080	2.125	2.050	2.125	2.125	9,216
2026-03-19	2.050	2.180	2.035	2.055	2.055	61,600
2026-03-18	2.130	2.155	2.040	2.040	2.040	141,454
2026-03-17	2.060	2.060	2.010	2.030	2.030	92,802
2026-03-16	1.958	2.105	1.958	2.065	2.065	108,804
2026-03-13	2.000	2.000	1.944	1.944	1.944	7,605
2026-03-12	2.050	2.060	2.010	2.060	2.060	38,473
2026-03-11	2.050	2.150	2.030	2.150	2.150	172,748
2026-03-10	2.040	2.145	2.040	2.120	2.120	155,899
2026-03-09	1.872	1.940	1.866	1.900	1.900	166,520
2026-03-06	2.050	2.050	1.942	1.960	1.960	114,321
2026-03-05	2.010	2.120	1.986	2.050	2.050	94,738
2026-03-04	2.140	2.140	2.020	2.075	2.075	721,482
2026-03-03	2.210	2.210	2.165	2.190	2.190	67,803
2026-03-02	2.195	2.340	2.195	2.295	2.295	151,028
2026-02-27	2.300	2.320	2.260	2.260	2.260	61,673
2026-02-26	2.395	2.395	2.320	2.330	2.330	50,669
2026-02-25	2.280	2.380	2.280	2.335	2.335	62,513
2026-02-24	2.215	2.265	2.200	2.265	2.265	22,972
2026-02-23	2.145	2.355	2.145	2.245	2.245	84,256
2026-02-20	2.125	2.200	2.115	2.165	2.165	23,408
2026-02-19	2.170	2.175	2.135	2.135	2.135	8,321
2026-02-18	2.145	2.180	2.145	2.165	2.165	14,457
2026-02-17	2.160	2.160	2.080	2.140	2.140	153,994
2026-02-16	2.280	2.280	2.175	2.205	2.205	24,113
2026-02-13	2.180	2.385	2.180	2.220	2.220	97,769
2026-02-12	2.200	2.200	2.125	2.145	2.145	80,691
2026-02-11	2.230	2.240	2.185	2.205	2.205	43,725
2026-02-10	2.185	2.265	2.185	2.230	2.230	58,992
2026-02-09	2.135	2.200	2.095	2.195	2.195	38,834
2026-02-06	2.090	2.130	2.060	2.095	2.095	57,529
2026-02-05	2.085	2.145	2.085	2.130	2.130	63,480
2026-02-04	2.210	2.235	2.160	2.160	2.160	106,565

← NewerPage 3 of 22 · 1,277 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.