Eutelsat Communications SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	11.850	11.950	11.440	11.455	8.050	1,566,961
2021-11-16	12.470	12.470	11.850	11.850	8.328	2,518,912
2021-11-15	13.300	13.415	13.220	13.390	8.756	1,523,983
2021-11-12	13.360	13.420	13.215	13.250	8.665	865,047
2021-11-11	12.950	13.360	12.910	13.360	8.737	1,948,010
2021-11-10	12.775	12.945	12.680	12.910	8.442	850,917
2021-11-09	12.650	12.880	12.630	12.750	8.338	1,097,519
2021-11-08	12.675	12.705	12.530	12.670	8.285	878,807
2021-11-05	12.550	12.660	12.415	12.600	8.240	1,094,316
2021-11-04	12.480	12.480	12.360	12.420	8.122	1,112,788
2021-11-03	12.295	12.455	12.230	12.450	8.142	549,577
2021-11-02	12.350	12.370	12.275	12.275	8.027	756,808
2021-11-01	12.430	12.430	12.295	12.350	8.076	508,627
2021-10-29	12.270	12.360	12.220	12.280	8.030	665,252
2021-10-28	12.285	12.350	12.185	12.260	8.017	780,311
2021-10-27	12.250	12.310	12.095	12.290	8.037	801,144
2021-10-26	12.400	12.415	12.230	12.250	8.011	1,007,079
2021-10-25	12.510	12.560	12.355	12.375	8.093	781,004
2021-10-22	12.550	12.615	12.495	12.505	8.178	617,839
2021-10-21	12.480	12.610	12.425	12.500	8.174	638,358
2021-10-20	12.390	12.490	12.330	12.470	8.155	603,213
2021-10-19	12.500	12.525	12.390	12.415	8.119	496,912
2021-10-18	12.590	12.590	12.495	12.495	8.171	485,940
2021-10-15	12.560	12.630	12.485	12.590	8.233	589,546
2021-10-14	12.645	12.695	12.555	12.555	8.210	523,110

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

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