Eutelsat Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.205	2.250	2.190	2.210	2.210	60,555
2026-02-02	2.230	2.250	2.185	2.225	2.225	147,868
2026-01-30	2.240	2.340	2.200	2.305	2.305	124,194
2026-01-29	2.390	2.440	2.330	2.360	2.360	117,072
2026-01-28	2.155	2.435	2.155	2.435	2.435	389,984
2026-01-27	2.130	2.190	2.120	2.190	2.190	109,413
2026-01-26	2.230	2.250	2.195	2.200	2.200	69,732
2026-01-23	2.250	2.260	2.160	2.200	2.200	63,191
2026-01-22	2.340	2.370	2.250	2.250	2.250	200,621
2026-01-21	2.310	2.395	2.285	2.350	2.350	196,866
2026-01-20	2.515	2.515	2.295	2.405	2.405	575,151
2026-01-19	2.305	2.605	2.250	2.575	2.575	508,309
2026-01-16	2.200	2.290	2.185	2.230	2.230	89,600
2026-01-15	2.250	2.275	2.220	2.275	2.275	29,487
2026-01-14	2.300	2.305	2.180	2.240	2.240	92,029
2026-01-13	2.225	2.360	2.195	2.310	2.310	324,233
2026-01-12	1.952	2.200	1.952	2.200	2.200	303,612
2026-01-09	1.908	1.908	1.850	1.888	1.888	57,871
2026-01-08	1.954	1.960	1.868	1.900	1.900	101,484
2026-01-07	1.862	1.962	1.862	1.960	1.960	88,538
2026-01-06	1.842	1.890	1.820	1.834	1.834	13,376
2026-01-05	1.832	1.834	1.780	1.820	1.820	42,067
2026-01-02	1.710	1.782	1.710	1.778	1.778	124,669
2025-12-30	1.696	1.696	1.658	1.684	1.684	87,072
2025-12-29	1.674	1.698	1.640	1.698	1.698	223,585
2025-12-23	1.638	1.692	1.628	1.636	1.636	60,449
2025-12-22	1.666	1.686	1.634	1.638	1.638	24,745
2025-12-19	1.694	1.716	1.602	1.644	1.644	276,346
2025-12-18	1.880	1.880	1.880	1.880	1.880	367,482
2025-12-17	1.880	1.880	1.880	1.880	1.880	191,151
2025-12-16	1.870	1.896	1.870	1.880	1.880	67,675
2025-12-15	1.904	1.904	1.904	1.904	1.904	73,831
2025-12-12	1.898	1.968	1.894	1.904	1.904	218,121
2025-12-11	2.080	2.110	2.040	2.085	2.085	87,843
2025-12-10	2.100	2.120	2.055	2.060	2.060	26,790
2025-12-09	2.065	2.110	2.020	2.050	2.050	55,235
2025-12-08	2.175	2.185	2.045	2.045	2.045	114,117
2025-12-05	2.135	2.220	2.070	2.165	2.165	465,859
2025-12-04	1.962	2.175	1.950	2.080	2.080	140,912
2025-12-03	1.956	1.980	1.894	1.962	1.962	545,002
2025-12-02	2.085	2.120	2.050	2.095	2.095	83,447
2025-12-01	2.125	2.155	2.055	2.055	2.055	65,817
2025-11-28	2.205	2.210	2.155	2.180	2.180	150,438
2025-11-27	2.135	2.270	2.085	2.165	2.165	148,195
2025-11-26	2.280	2.280	2.050	2.060	2.060	261,061
2025-11-25	2.482	2.513	2.146	2.201	2.201	350,997
2025-11-24	2.529	2.560	2.517	2.525	2.525	33,409
2025-11-21	2.521	2.521	2.463	2.494	2.494	102,652
2025-11-20	2.552	2.552	2.513	2.513	2.513	22,426
2025-11-19	2.591	2.658	2.533	2.556	2.556	79,904
2025-11-18	2.424	2.541	2.361	2.541	2.541	360,938
2025-11-17	3.200	3.210	3.145	3.170	3.170	38,079
2025-11-14	3.225	3.225	3.165	3.200	3.200	22,141
2025-11-13	3.235	3.235	3.235	3.235	3.235	0
2025-11-12	3.215	3.235	3.215	3.235	3.235	15,136
2025-11-11	3.170	3.230	3.170	3.230	3.230	7,909
2025-11-10	3.210	3.210	3.210	3.210	3.210	0
2025-11-07	3.210	3.210	3.210	3.210	3.210	0
2025-11-06	3.165	3.290	3.160	3.210	3.210	16,257
2025-11-05	3.330	3.330	3.330	3.330	3.330	0

← NewerPage 4 of 5 · 252 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.