Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.556 | 3.556 | 3.556 | 3.556 | 3.556 | 0 |
| 2024-11-22 | 3.556 | 3.556 | 3.556 | 3.556 | 3.556 | 0 |
| 2024-11-21 | 3.672 | 3.732 | 3.564 | 3.564 | 3.564 | 9,483 |
| 2024-11-20 | 3.742 | 3.790 | 3.706 | 3.790 | 3.790 | 4,867 |
| 2024-11-19 | 3.746 | 3.746 | 3.746 | 3.746 | 3.746 | 2,670 |
| 2024-11-18 | 3.722 | 3.722 | 3.688 | 3.688 | 3.688 | 0 |
| 2024-11-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-11-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-11-13 | 3.734 | 3.734 | 3.734 | 3.734 | 3.734 | 0 |
| 2024-11-12 | 3.734 | 3.734 | 3.734 | 3.734 | 3.734 | 2,572 |
| 2024-11-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 297 |
| 2024-11-08 | 3.770 | 3.788 | 3.770 | 3.772 | 3.772 | 4,302 |
| 2024-11-07 | 3.778 | 3.778 | 3.738 | 3.750 | 3.750 | 3,082 |
| 2024-11-06 | 3.864 | 3.864 | 3.864 | 3.864 | 3.864 | 0 |
| 2024-11-05 | 3.786 | 3.786 | 3.756 | 3.774 | 3.774 | 9,664 |
| 2024-11-04 | 3.752 | 3.802 | 3.736 | 3.768 | 3.768 | 19,632 |
| 2024-11-01 | 3.882 | 3.898 | 3.718 | 3.718 | 3.718 | 10,132 |
| 2024-10-31 | 3.800 | 3.842 | 3.800 | 3.842 | 3.842 | 10,000 |
| 2024-10-30 | 3.654 | 3.754 | 3.650 | 3.754 | 3.754 | 6,350 |
| 2024-10-29 | 3.722 | 3.738 | 3.722 | 3.738 | 3.738 | 100 |
| 2024-10-28 | 3.738 | 3.768 | 3.734 | 3.734 | 3.734 | 4,830 |
| 2024-10-25 | 3.762 | 3.762 | 3.732 | 3.732 | 3.732 | 2,659 |
| 2024-10-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-10-23 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-10-22 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-10-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2024-10-18 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2024-10-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2024-10-16 | 3.746 | 3.770 | 3.746 | 3.770 | 3.770 | 500 |
| 2024-10-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-10-14 | 3.812 | 3.812 | 3.812 | 3.812 | 3.812 | 0 |
| 2024-10-11 | 3.812 | 3.812 | 3.812 | 3.812 | 3.812 | 0 |
| 2024-10-10 | 3.836 | 3.836 | 3.836 | 3.836 | 3.836 | 0 |
| 2024-10-09 | 3.844 | 3.850 | 3.836 | 3.836 | 3.836 | 161 |
| 2024-10-08 | 3.824 | 3.824 | 3.824 | 3.824 | 3.824 | 0 |
| 2024-10-07 | 3.870 | 3.894 | 3.870 | 3.894 | 3.894 | 5,492 |
| 2024-10-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-10-03 | 3.806 | 3.806 | 3.800 | 3.800 | 3.800 | 2,262 |
| 2024-10-02 | 3.754 | 3.772 | 3.722 | 3.722 | 3.722 | 5,550 |
| 2024-10-01 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-09-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-09-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-09-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-09-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,500 |
| 2024-09-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,000 |
| 2024-09-20 | 3.758 | 3.758 | 3.758 | 3.758 | 3.758 | 1,300 |
| 2024-09-19 | 3.932 | 3.932 | 3.932 | 3.932 | 3.932 | 0 |
| 2024-09-18 | 3.950 | 3.950 | 3.932 | 3.932 | 3.932 | 650 |
| 2024-09-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-09-16 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 7 |
| 2024-09-13 | 4.144 | 4.144 | 4.144 | 4.144 | 4.144 | 0 |
| 2024-09-12 | 4.162 | 4.162 | 4.142 | 4.144 | 4.144 | 5,077 |
| 2024-09-11 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2024-09-10 | 4.208 | 4.208 | 4.140 | 4.170 | 4.170 | 2,167 |
| 2024-09-09 | 4.276 | 4.276 | 4.256 | 4.256 | 4.256 | 5,560 |
| 2024-09-06 | 4.196 | 4.196 | 4.196 | 4.196 | 4.196 | 0 |
| 2024-09-05 | 4.196 | 4.196 | 4.196 | 4.196 | 4.196 | 0 |
| 2024-09-04 | 4.196 | 4.196 | 4.196 | 4.196 | 4.196 | 547 |
| 2024-09-03 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 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.