Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.220 | 1.222 | 1.164 | 1.177 | 1.177 | 39,190 |
| 2025-02-20 | 1.273 | 1.273 | 1.218 | 1.222 | 1.222 | 762 |
| 2025-02-19 | 1.273 | 1.273 | 1.273 | 1.273 | 1.273 | 0 |
| 2025-02-18 | 1.328 | 1.328 | 1.328 | 1.328 | 1.328 | 0 |
| 2025-02-17 | 1.370 | 1.395 | 1.328 | 1.328 | 1.328 | 3,282 |
| 2025-02-14 | 1.672 | 1.672 | 1.351 | 1.351 | 1.351 | 23,985 |
| 2025-02-13 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 0 |
| 2025-02-12 | 1.809 | 1.809 | 1.720 | 1.720 | 1.720 | 10,308 |
| 2025-02-11 | 1.716 | 1.745 | 1.716 | 1.745 | 1.745 | 1,600 |
| 2025-02-10 | 1.666 | 1.666 | 1.666 | 1.666 | 1.666 | 0 |
| 2025-02-07 | 1.768 | 1.768 | 1.666 | 1.666 | 1.666 | 30,346 |
| 2025-02-06 | 1.733 | 1.740 | 1.728 | 1.730 | 1.730 | 57,176 |
| 2025-02-05 | 1.701 | 1.701 | 1.680 | 1.680 | 1.680 | 8,410 |
| 2025-02-04 | 1.668 | 1.675 | 1.648 | 1.648 | 1.648 | 1,988 |
| 2025-02-03 | 1.705 | 1.705 | 1.696 | 1.696 | 1.696 | 2,470 |
| 2025-01-31 | 1.791 | 1.791 | 1.791 | 1.791 | 1.791 | 0 |
| 2025-01-30 | 1.851 | 1.851 | 1.788 | 1.791 | 1.791 | 35,548 |
| 2025-01-29 | 1.942 | 1.942 | 1.810 | 1.812 | 1.812 | 12,386 |
| 2025-01-28 | 2.000 | 2.000 | 1.952 | 1.952 | 1.952 | 735 |
| 2025-01-27 | 2.008 | 2.092 | 2.008 | 2.020 | 2.020 | 21,862 |
| 2025-01-24 | 2.016 | 2.016 | 2.016 | 2.016 | 2.016 | 0 |
| 2025-01-23 | 2.016 | 2.030 | 2.000 | 2.016 | 2.016 | 14,963 |
| 2025-01-22 | 2.106 | 2.106 | 2.032 | 2.032 | 2.032 | 1,000 |
| 2025-01-21 | 2.078 | 2.078 | 2.078 | 2.078 | 2.078 | 0 |
| 2025-01-20 | 2.078 | 2.078 | 2.078 | 2.078 | 2.078 | 0 |
| 2025-01-17 | 2.094 | 2.170 | 2.078 | 2.078 | 2.078 | 10,776 |
| 2025-01-16 | 2.100 | 2.124 | 2.100 | 2.124 | 2.124 | 4,912 |
| 2025-01-15 | 2.110 | 2.110 | 2.094 | 2.094 | 2.094 | 8,610 |
| 2025-01-14 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 2,000 |
| 2025-01-13 | 2.020 | 2.020 | 2.006 | 2.006 | 2.006 | 350 |
| 2025-01-10 | 2.096 | 2.096 | 2.096 | 2.096 | 2.096 | 5,000 |
| 2025-01-09 | 2.092 | 2.146 | 2.084 | 2.094 | 2.094 | 21,660 |
| 2025-01-08 | 2.192 | 2.192 | 2.192 | 2.192 | 2.192 | 1,200 |
| 2025-01-07 | 2.276 | 2.276 | 2.210 | 2.210 | 2.210 | 6,468 |
| 2025-01-06 | 2.220 | 2.266 | 2.220 | 2.228 | 2.228 | 9,332 |
| 2025-01-03 | 2.178 | 2.178 | 2.178 | 2.178 | 2.178 | 0 |
| 2025-01-02 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-12-30 | 2.234 | 2.240 | 2.234 | 2.240 | 2.240 | 50 |
| 2024-12-27 | 2.246 | 2.246 | 2.232 | 2.232 | 2.232 | 230 |
| 2024-12-23 | 2.418 | 2.418 | 2.290 | 2.290 | 2.290 | 1,750 |
| 2024-12-20 | 2.488 | 2.542 | 2.484 | 2.542 | 2.542 | 2,150 |
| 2024-12-19 | 2.682 | 2.690 | 2.682 | 2.690 | 2.690 | 101 |
| 2024-12-18 | 2.970 | 2.970 | 2.816 | 2.854 | 2.854 | 3,511 |
| 2024-12-17 | 2.878 | 2.920 | 2.878 | 2.920 | 2.920 | 1,231 |
| 2024-12-16 | 2.998 | 2.998 | 2.998 | 2.998 | 2.998 | 0 |
| 2024-12-13 | 3.044 | 3.044 | 2.998 | 2.998 | 2.998 | 3,258 |
| 2024-12-12 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2024-12-11 | 3.160 | 3.160 | 3.078 | 3.122 | 3.122 | 3,181 |
| 2024-12-10 | 2.812 | 2.812 | 2.812 | 2.812 | 2.812 | 0 |
| 2024-12-09 | 2.812 | 2.812 | 2.812 | 2.812 | 2.812 | 0 |
| 2024-12-06 | 2.812 | 2.812 | 2.812 | 2.812 | 2.812 | 0 |
| 2024-12-05 | 2.812 | 2.812 | 2.812 | 2.812 | 2.812 | 0 |
| 2024-12-04 | 2.782 | 2.812 | 2.782 | 2.812 | 2.812 | 1,224 |
| 2024-12-03 | 2.864 | 2.864 | 2.798 | 2.816 | 2.816 | 11,364 |
| 2024-12-02 | 2.942 | 2.942 | 2.942 | 2.942 | 2.942 | 340 |
| 2024-11-29 | 2.912 | 2.912 | 2.912 | 2.912 | 2.912 | 0 |
| 2024-11-28 | 2.986 | 2.986 | 2.986 | 2.986 | 2.986 | 0 |
| 2024-11-27 | 3.000 | 3.030 | 2.980 | 2.986 | 2.986 | 6,729 |
| 2024-11-26 | 3.108 | 3.108 | 3.096 | 3.096 | 3.096 | 321 |
| 2024-11-25 | 3.556 | 3.556 | 3.556 | 3.556 | 3.556 | 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.