Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.230 | 3.230 | 3.135 | 3.135 | 3.135 | 56,830 |
| 2025-08-12 | 3.260 | 3.260 | 3.125 | 3.180 | 3.180 | 0 |
| 2025-08-11 | 3.100 | 3.180 | 3.070 | 3.180 | 3.180 | 84,879 |
| 2025-08-08 | 3.120 | 3.150 | 3.065 | 3.070 | 3.070 | 20,889 |
| 2025-08-07 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 0 |
| 2025-08-06 | 3.285 | 3.430 | 3.185 | 3.265 | 3.265 | 87,941 |
| 2025-08-05 | 3.145 | 3.285 | 2.895 | 3.280 | 3.280 | 325,269 |
| 2025-08-04 | 3.105 | 3.110 | 2.990 | 2.990 | 2.990 | 94,598 |
| 2025-08-01 | 3.075 | 3.145 | 3.050 | 3.070 | 3.070 | 69,450 |
| 2025-07-31 | 3.225 | 3.225 | 3.060 | 3.130 | 3.130 | 139,100 |
| 2025-07-30 | 3.265 | 3.265 | 3.175 | 3.225 | 3.225 | 19,609 |
| 2025-07-29 | 3.315 | 3.335 | 3.200 | 3.240 | 3.240 | 78,512 |
| 2025-07-28 | 3.445 | 3.445 | 3.320 | 3.335 | 3.335 | 106,835 |
| 2025-07-25 | 3.435 | 3.465 | 3.410 | 3.410 | 3.410 | 19,062 |
| 2025-07-24 | 3.550 | 3.550 | 3.435 | 3.470 | 3.470 | 34,902 |
| 2025-07-23 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0 |
| 2025-07-22 | 3.545 | 3.545 | 3.400 | 3.425 | 3.425 | 43,638 |
| 2025-07-21 | 3.525 | 3.525 | 3.455 | 3.520 | 3.520 | 26,472 |
| 2025-07-18 | 3.470 | 3.585 | 3.470 | 3.575 | 3.575 | 42,972 |
| 2025-07-17 | 3.490 | 3.510 | 3.435 | 3.435 | 3.435 | 6,668 |
| 2025-07-16 | 3.585 | 3.585 | 3.585 | 3.585 | 3.585 | 0 |
| 2025-07-15 | 3.570 | 3.635 | 3.570 | 3.585 | 3.585 | 54,641 |
| 2025-07-14 | 3.650 | 3.650 | 3.500 | 3.575 | 3.575 | 138,904 |
| 2025-07-11 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2025-07-10 | 3.530 | 3.935 | 3.530 | 3.770 | 3.770 | 206,240 |
| 2025-07-09 | 3.560 | 3.610 | 3.495 | 3.510 | 3.510 | 49,846 |
| 2025-07-08 | 3.415 | 3.600 | 3.395 | 3.525 | 3.525 | 72,880 |
| 2025-07-07 | 3.490 | 3.490 | 3.390 | 3.405 | 3.405 | 32,358 |
| 2025-07-04 | 3.495 | 3.535 | 3.425 | 3.435 | 3.435 | 29,726 |
| 2025-07-03 | 3.595 | 3.595 | 3.430 | 3.430 | 3.430 | 44,100 |
| 2025-07-02 | 3.685 | 3.685 | 3.545 | 3.550 | 3.550 | 40,728 |
| 2025-07-01 | 3.740 | 3.740 | 3.505 | 3.555 | 3.555 | 93,367 |
| 2025-06-30 | 3.600 | 3.910 | 3.580 | 3.680 | 3.680 | 178,536 |
| 2025-06-27 | 3.415 | 3.655 | 3.410 | 3.515 | 3.515 | 114,723 |
| 2025-06-26 | 3.355 | 3.505 | 3.250 | 3.435 | 3.435 | 74,373 |
| 2025-06-25 | 3.555 | 3.560 | 3.055 | 3.420 | 3.420 | 674,101 |
| 2025-06-24 | 4.070 | 4.115 | 3.480 | 3.635 | 3.635 | 541,503 |
| 2025-06-23 | 3.835 | 4.420 | 3.670 | 3.835 | 3.835 | 585,669 |
| 2025-06-20 | 2.885 | 3.850 | 2.810 | 3.760 | 3.760 | 1,182,396 |
| 2025-06-19 | 2.900 | 2.930 | 2.645 | 2.820 | 2.820 | 428,447 |
| 2025-06-18 | 2.460 | 2.505 | 2.335 | 2.475 | 2.475 | 107,676 |
| 2025-06-17 | 2.235 | 2.530 | 2.225 | 2.520 | 2.520 | 65,800 |
| 2025-06-16 | 2.330 | 2.340 | 2.180 | 2.180 | 2.180 | 60,965 |
| 2025-06-13 | 2.380 | 2.415 | 2.250 | 2.395 | 2.395 | 109,546 |
| 2025-06-12 | 2.480 | 2.505 | 2.390 | 2.460 | 2.460 | 70,527 |
| 2025-06-11 | 2.480 | 2.565 | 2.465 | 2.530 | 2.530 | 68,788 |
| 2025-06-10 | 2.595 | 2.595 | 2.460 | 2.500 | 2.500 | 46,082 |
| 2025-06-09 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2025-06-06 | 2.905 | 2.905 | 2.490 | 2.490 | 2.490 | 371,265 |
| 2025-06-05 | 2.990 | 3.170 | 2.825 | 2.900 | 2.900 | 619,241 |
| 2025-06-04 | 3.525 | 3.530 | 3.380 | 3.380 | 3.380 | 14,947 |
| 2025-06-03 | 3.490 | 3.730 | 3.435 | 3.435 | 3.435 | 61,566 |
| 2025-06-02 | 3.265 | 3.500 | 3.265 | 3.480 | 3.480 | 59,194 |
| 2025-05-30 | 3.360 | 3.430 | 3.155 | 3.275 | 3.275 | 38,402 |
| 2025-05-29 | 3.310 | 3.385 | 3.310 | 3.335 | 3.335 | 11,020 |
| 2025-05-28 | 3.335 | 3.365 | 3.255 | 3.365 | 3.365 | 33,464 |
| 2025-05-27 | 3.495 | 3.515 | 3.325 | 3.335 | 3.335 | 30,510 |
| 2025-05-26 | 3.495 | 3.505 | 3.310 | 3.505 | 3.505 | 42,080 |
| 2025-05-23 | 3.235 | 3.530 | 3.195 | 3.470 | 3.470 | 67,287 |
| 2025-05-22 | 3.435 | 3.435 | 3.090 | 3.265 | 3.265 | 127,348 |
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.