Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.500 | 3.525 | 3.395 | 3.470 | 3.470 | 36,873 |
| 2025-05-20 | 3.485 | 3.565 | 3.480 | 3.535 | 3.535 | 19,340 |
| 2025-05-19 | 3.655 | 3.655 | 3.440 | 3.550 | 3.550 | 50,077 |
| 2025-05-16 | 3.735 | 3.780 | 3.600 | 3.695 | 3.695 | 74,748 |
| 2025-05-15 | 3.920 | 4.010 | 3.855 | 4.010 | 4.010 | 18,365 |
| 2025-05-14 | 3.885 | 3.885 | 3.885 | 3.885 | 3.885 | 0 |
| 2025-05-13 | 3.930 | 4.025 | 3.885 | 3.885 | 3.885 | 15,312 |
| 2025-05-12 | 4.150 | 4.150 | 3.915 | 3.930 | 3.930 | 21,711 |
| 2025-05-09 | 3.975 | 4.155 | 3.975 | 4.025 | 4.025 | 42,853 |
| 2025-05-08 | 3.980 | 4.000 | 3.870 | 3.940 | 3.940 | 43,868 |
| 2025-05-07 | 4.210 | 4.210 | 3.810 | 3.870 | 3.870 | 86,699 |
| 2025-05-06 | 4.560 | 4.560 | 4.160 | 4.240 | 4.240 | 128,612 |
| 2025-05-05 | 3.860 | 4.720 | 3.765 | 4.525 | 4.525 | 301,810 |
| 2025-05-02 | 3.570 | 3.990 | 3.525 | 3.990 | 3.990 | 70,832 |
| 2025-04-30 | 3.470 | 3.570 | 3.450 | 3.570 | 3.570 | 23,830 |
| 2025-04-29 | 3.500 | 3.510 | 3.440 | 3.465 | 3.465 | 30,690 |
| 2025-04-28 | 3.515 | 3.610 | 3.500 | 3.535 | 3.535 | 22,056 |
| 2025-04-25 | 3.610 | 3.610 | 3.435 | 3.540 | 3.540 | 53,418 |
| 2025-04-24 | 3.595 | 3.630 | 3.515 | 3.560 | 3.560 | 28,772 |
| 2025-04-23 | 3.760 | 3.790 | 3.575 | 3.620 | 3.620 | 66,669 |
| 2025-04-22 | 3.900 | 3.925 | 3.695 | 3.760 | 3.760 | 30,242 |
| 2025-04-17 | 3.925 | 3.940 | 3.820 | 3.870 | 3.870 | 33,691 |
| 2025-04-16 | 4.000 | 4.085 | 3.815 | 3.840 | 3.840 | 70,853 |
| 2025-04-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-04-14 | 3.750 | 3.815 | 3.520 | 3.640 | 3.640 | 47,114 |
| 2025-04-11 | 3.675 | 3.805 | 3.660 | 3.660 | 3.660 | 34,032 |
| 2025-04-10 | 4.055 | 4.150 | 3.710 | 3.795 | 3.795 | 94,131 |
| 2025-04-09 | 3.760 | 3.815 | 3.600 | 3.730 | 3.730 | 25,893 |
| 2025-04-08 | 4.060 | 4.060 | 3.830 | 3.905 | 3.905 | 56,671 |
| 2025-04-07 | 3.340 | 4.250 | 3.285 | 4.015 | 4.015 | 157,536 |
| 2025-04-04 | 4.018 | 4.018 | 3.330 | 3.710 | 3.710 | 142,077 |
| 2025-04-03 | 3.934 | 4.272 | 3.900 | 3.908 | 3.908 | 85,913 |
| 2025-04-02 | 4.100 | 4.146 | 3.826 | 3.848 | 3.848 | 71,636 |
| 2025-04-01 | 4.550 | 4.550 | 4.000 | 4.016 | 4.016 | 73,301 |
| 2025-03-31 | 4.000 | 4.694 | 3.950 | 4.386 | 4.386 | 120,462 |
| 2025-03-28 | 4.524 | 4.714 | 3.958 | 4.058 | 4.058 | 153,086 |
| 2025-03-27 | 5.735 | 6.150 | 4.290 | 4.414 | 4.414 | 414,289 |
| 2025-03-26 | 3.400 | 5.380 | 3.278 | 5.145 | 5.145 | 404,055 |
| 2025-03-25 | 3.858 | 3.898 | 3.260 | 3.400 | 3.400 | 85,953 |
| 2025-03-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-03-21 | 4.584 | 4.718 | 4.196 | 4.400 | 4.400 | 56,381 |
| 2025-03-20 | 5.005 | 5.015 | 4.404 | 4.500 | 4.500 | 163,577 |
| 2025-03-19 | 5.395 | 5.420 | 4.800 | 4.990 | 4.990 | 236,585 |
| 2025-03-18 | 6.005 | 6.005 | 5.560 | 5.715 | 5.715 | 68,709 |
| 2025-03-17 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2025-03-14 | 6.400 | 6.640 | 5.410 | 5.760 | 5.760 | 140,790 |
| 2025-03-13 | 6.790 | 6.855 | 6.395 | 6.395 | 6.395 | 40,421 |
| 2025-03-12 | 6.445 | 7.030 | 6.095 | 6.720 | 6.720 | 310,253 |
| 2025-03-11 | 7.825 | 8.180 | 7.230 | 7.540 | 7.540 | 293,261 |
| 2025-03-10 | 6.405 | 7.545 | 6.300 | 7.545 | 7.545 | 406,549 |
| 2025-03-07 | 6.500 | 6.775 | 5.510 | 6.100 | 6.100 | 510,735 |
| 2025-03-06 | 8.500 | 9.135 | 5.225 | 7.000 | 7.000 | 1,178,812 |
| 2025-03-05 | 4.376 | 8.900 | 3.838 | 8.060 | 8.060 | 631,668 |
| 2025-03-04 | 2.998 | 4.500 | 2.802 | 3.776 | 3.776 | 374,470 |
| 2025-03-03 | 1.209 | 2.020 | 1.209 | 2.020 | 2.020 | 67,590 |
| 2025-02-28 | 1.230 | 1.230 | 1.199 | 1.199 | 1.199 | 141 |
| 2025-02-27 | 1.299 | 1.299 | 1.299 | 1.299 | 1.299 | 675 |
| 2025-02-26 | 1.351 | 1.351 | 1.297 | 1.311 | 1.311 | 13,887 |
| 2025-02-25 | 1.374 | 1.412 | 1.350 | 1.358 | 1.358 | 68,130 |
| 2025-02-24 | 1.161 | 1.344 | 1.161 | 1.297 | 1.297 | 5,958 |
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.