Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2025-11-04 | 3.295 | 3.330 | 3.255 | 3.330 | 3.330 | 42,404 |
| 2025-11-03 | 3.395 | 3.420 | 3.345 | 3.355 | 3.355 | 15,265 |
| 2025-10-31 | 3.410 | 3.420 | 3.350 | 3.385 | 3.385 | 35,978 |
| 2025-10-30 | 3.685 | 3.685 | 3.435 | 3.435 | 3.435 | 54,894 |
| 2025-10-29 | 3.380 | 3.665 | 3.380 | 3.665 | 3.665 | 59,983 |
| 2025-10-28 | 3.455 | 3.455 | 3.375 | 3.380 | 3.380 | 50,722 |
| 2025-10-27 | 3.625 | 3.645 | 3.470 | 3.470 | 3.470 | 95,977 |
| 2025-10-24 | 3.770 | 3.770 | 3.550 | 3.550 | 3.550 | 97,865 |
| 2025-10-23 | 3.395 | 3.695 | 3.380 | 3.695 | 3.695 | 111,026 |
| 2025-10-22 | 3.515 | 3.555 | 3.380 | 3.380 | 3.380 | 126,944 |
| 2025-10-21 | 3.725 | 3.725 | 3.660 | 3.700 | 3.700 | 28,408 |
| 2025-10-20 | 3.640 | 3.755 | 3.615 | 3.715 | 3.715 | 77,018 |
| 2025-10-17 | 3.780 | 3.780 | 3.595 | 3.655 | 3.655 | 46,964 |
| 2025-10-16 | 3.970 | 4.095 | 3.885 | 3.910 | 3.910 | 49,401 |
| 2025-10-15 | 3.985 | 4.020 | 3.875 | 3.965 | 3.965 | 63,119 |
| 2025-10-14 | 3.785 | 3.900 | 3.770 | 3.890 | 3.890 | 23,741 |
| 2025-10-13 | 3.770 | 3.845 | 3.680 | 3.835 | 3.835 | 60,671 |
| 2025-10-10 | 3.925 | 3.925 | 3.740 | 3.740 | 3.740 | 75,234 |
| 2025-10-09 | 3.710 | 4.060 | 3.710 | 3.930 | 3.930 | 220,045 |
| 2025-10-08 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 0 |
| 2025-10-07 | 3.605 | 3.685 | 3.545 | 3.685 | 3.685 | 20,067 |
| 2025-10-06 | 3.715 | 3.715 | 3.715 | 3.715 | 3.715 | 0 |
| 2025-10-03 | 3.555 | 3.715 | 3.500 | 3.715 | 3.715 | 105,002 |
| 2025-10-02 | 3.345 | 3.715 | 3.345 | 3.470 | 3.470 | 399,575 |
| 2025-10-01 | 3.395 | 3.445 | 3.240 | 3.445 | 3.445 | 39,640 |
| 2025-09-30 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-09-29 | 3.355 | 3.505 | 3.325 | 3.450 | 3.450 | 202,372 |
| 2025-09-26 | 3.165 | 3.345 | 3.160 | 3.320 | 3.320 | 686,786 |
| 2025-09-25 | 3.040 | 3.055 | 2.990 | 3.050 | 3.050 | 98,261 |
| 2025-09-24 | 3.205 | 3.205 | 3.090 | 3.110 | 3.110 | 310,030 |
| 2025-09-23 | 3.165 | 3.360 | 3.165 | 3.195 | 3.195 | 163,384 |
| 2025-09-22 | 3.165 | 3.165 | 3.165 | 3.165 | 3.165 | 0 |
| 2025-09-19 | 3.225 | 3.240 | 3.135 | 3.165 | 3.165 | 105,263 |
| 2025-09-18 | 3.165 | 3.240 | 3.155 | 3.175 | 3.175 | 209,307 |
| 2025-09-17 | 3.130 | 3.165 | 3.045 | 3.165 | 3.165 | 108,109 |
| 2025-09-16 | 3.155 | 3.255 | 3.130 | 3.215 | 3.215 | 68,282 |
| 2025-09-15 | 3.040 | 3.355 | 3.040 | 3.240 | 3.240 | 221,842 |
| 2025-09-12 | 2.970 | 3.100 | 2.910 | 2.965 | 2.965 | 12,861 |
| 2025-09-11 | 2.950 | 3.000 | 2.940 | 2.970 | 2.970 | 42,795 |
| 2025-09-10 | 2.960 | 2.995 | 2.910 | 2.935 | 2.935 | 81,759 |
| 2025-09-09 | 2.870 | 2.900 | 2.800 | 2.850 | 2.850 | 37,138 |
| 2025-09-08 | 2.835 | 2.835 | 2.685 | 2.830 | 2.830 | 39,752 |
| 2025-09-05 | 2.820 | 2.845 | 2.800 | 2.825 | 2.825 | 25,069 |
| 2025-09-04 | 2.825 | 2.910 | 2.820 | 2.835 | 2.835 | 69,930 |
| 2025-09-03 | 2.935 | 2.955 | 2.840 | 2.860 | 2.860 | 87,304 |
| 2025-09-02 | 3.075 | 3.075 | 2.945 | 2.950 | 2.950 | 55,575 |
| 2025-09-01 | 3.150 | 3.150 | 3.065 | 3.080 | 3.080 | 3,475 |
| 2025-08-29 | 3.075 | 3.145 | 3.055 | 3.095 | 3.095 | 36,293 |
| 2025-08-28 | 3.200 | 3.200 | 3.060 | 3.085 | 3.085 | 40,093 |
| 2025-08-27 | 3.095 | 3.140 | 3.085 | 3.110 | 3.110 | 11,055 |
| 2025-08-26 | 3.150 | 3.150 | 3.035 | 3.085 | 3.085 | 107,993 |
| 2025-08-25 | 3.240 | 3.240 | 3.160 | 3.170 | 3.170 | 12,459 |
| 2025-08-22 | 3.150 | 3.260 | 3.150 | 3.220 | 3.220 | 20,434 |
| 2025-08-21 | 3.115 | 3.120 | 3.105 | 3.110 | 3.110 | 6,593 |
| 2025-08-20 | 3.105 | 3.150 | 3.095 | 3.120 | 3.120 | 15,025 |
| 2025-08-19 | 3.165 | 3.180 | 3.120 | 3.135 | 3.135 | 44,173 |
| 2025-08-18 | 3.125 | 3.190 | 3.115 | 3.115 | 3.115 | 35,768 |
| 2025-08-15 | 3.150 | 3.165 | 3.100 | 3.130 | 3.130 | 27,584 |
| 2025-08-14 | 3.135 | 3.135 | 3.135 | 3.135 | 3.135 | 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.