Eutelsat Communications SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.071	2.094	1.982	2.009	2.009	2,148,735
2026-07-23	2.116	2.124	2.053	2.068	2.068	1,273,965
2026-07-22	2.081	2.183	2.060	2.145	2.145	1,596,455
2026-07-21	2.100	2.107	2.027	2.096	2.096	1,697,532
2026-07-20	2.214	2.230	2.082	2.104	2.104	1,694,678
2026-07-17	2.140	2.163	2.103	2.152	2.152	1,540,683
2026-07-16	2.208	2.211	2.127	2.150	2.150	2,363,372
2026-07-15	2.346	2.346	2.217	2.217	2.217	1,348,366
2026-07-14	2.266	2.362	2.252	2.345	2.345	1,141,160
2026-07-13	2.333	2.335	2.256	2.280	2.280	1,127,396
2026-07-10	2.400	2.469	2.319	2.357	2.357	1,441,072
2026-07-09	2.518	2.533	2.389	2.422	2.422	1,360,219
2026-07-08	2.418	2.515	2.370	2.482	2.482	2,030,239
2026-07-07	2.583	2.620	2.466	2.466	2.466	1,647,085
2026-07-06	2.542	2.598	2.475	2.550	2.550	1,429,529
2026-07-03	2.500	2.572	2.455	2.542	2.542	1,575,044
2026-07-02	2.500	2.569	2.440	2.531	2.531	2,168,739
2026-07-01	2.430	2.570	2.398	2.499	2.499	3,717,980
2026-06-30	2.271	2.413	2.244	2.413	2.413	4,662,355
2026-06-29	2.240	2.308	2.167	2.251	2.251	3,836,906
2026-06-26	2.154	2.192	2.093	2.190	2.190	3,205,137
2026-06-25	2.326	2.329	2.159	2.160	2.160	4,109,332
2026-06-24	2.436	2.436	2.266	2.320	2.320	2,694,448
2026-06-23	2.333	2.430	2.295	2.430	2.430	3,076,666
2026-06-22	2.430	2.446	2.323	2.436	2.436	3,444,851
2026-06-19	2.441	2.470	2.312	2.423	2.423	5,684,381
2026-06-18	2.540	2.540	2.310	2.375	2.375	5,061,392
2026-06-17	2.610	2.610	2.480	2.554	2.554	4,415,427
2026-06-16	2.801	2.839	2.570	2.590	2.590	4,927,477
2026-06-15	2.933	2.958	2.650	2.701	2.701	5,333,186
2026-06-12	2.941	3.071	2.824	2.937	2.937	4,123,446
2026-06-11	2.869	3.038	2.793	2.933	2.933	3,954,403
2026-06-10	2.879	2.928	2.800	2.800	2.800	4,965,357
2026-06-09	3.089	3.209	2.856	2.866	2.866	4,176,175
2026-06-08	3.029	3.158	2.901	3.024	3.024	3,975,474
2026-06-05	3.270	3.289	2.970	3.013	3.013	5,439,141
2026-06-04	3.278	3.349	3.104	3.322	3.322	4,494,873
2026-06-03	3.535	3.535	3.240	3.261	3.261	3,949,825
2026-06-02	3.770	3.780	3.481	3.495	3.495	5,086,670
2026-06-01	3.900	3.930	3.750	3.799	3.799	4,389,543
2026-05-29	4.419	4.441	3.712	3.975	3.975	10,908,920
2026-05-28	4.198	4.556	4.152	4.510	4.510	5,459,261
2026-05-27	4.290	4.400	4.027	4.262	4.262	6,117,170
2026-05-26	4.100	4.347	3.880	4.209	4.209	6,741,594
2026-05-25	3.741	4.019	3.665	3.991	3.991	3,599,774
2026-05-22	3.800	3.978	3.627	3.796	3.796	5,707,545
2026-05-21	3.210	3.833	3.210	3.833	3.833	10,782,310
2026-05-20	2.958	3.150	2.950	3.130	3.130	2,505,996
2026-05-19	2.892	3.099	2.892	2.988	2.988	4,079,868
2026-05-18	2.765	2.894	2.753	2.845	2.845	1,510,320
2026-05-15	3.000	3.026	2.775	2.818	2.818	2,180,925
2026-05-14	2.966	3.110	2.893	3.017	3.017	2,878,936
2026-05-13	2.725	2.988	2.657	2.936	2.936	2,653,643
2026-05-12	2.811	2.977	2.766	2.907	2.907	1,982,176
2026-05-11	2.815	2.885	2.803	2.820	2.820	1,224,035
2026-05-08	2.840	2.843	2.744	2.794	2.794	1,443,770
2026-05-07	2.990	3.017	2.840	2.840	2.840	1,588,799
2026-05-06	2.948	3.025	2.868	2.995	2.995	1,797,502
2026-05-05	2.940	3.067	2.920	2.958	2.958	1,964,226
2026-05-04	2.730	2.964	2.725	2.950	2.950	3,178,748

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-17	0.9300 EUR
2021-11-16	0.9300 EUR
2020-11-20	0.8900 EUR
2019-11-21	1.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.