Eutelsat Communications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.245	2.250	2.190	2.215	2.215	1,261,775
2026-02-02	2.230	2.250	2.170	2.245	2.245	2,939,735
2026-01-30	2.250	2.345	2.195	2.285	2.285	3,790,607
2026-01-29	2.385	2.445	2.330	2.350	2.350	3,233,429
2026-01-28	2.165	2.435	2.145	2.425	2.425	5,479,407
2026-01-27	2.185	2.185	2.118	2.180	2.180	1,916,852
2026-01-26	2.265	2.275	2.185	2.210	2.210	1,448,655
2026-01-23	2.250	2.260	2.150	2.210	2.210	2,241,596
2026-01-22	2.350	2.390	2.215	2.215	2.215	3,635,733
2026-01-21	2.345	2.410	2.265	2.360	2.360	3,195,333
2026-01-20	2.550	2.560	2.295	2.390	2.390	6,496,040
2026-01-19	2.230	2.625	2.195	2.550	2.550	7,500,875
2026-01-16	2.210	2.305	2.165	2.235	2.235	3,286,067
2026-01-15	2.250	2.285	2.210	2.255	2.255	2,072,798
2026-01-14	2.300	2.330	2.170	2.240	2.240	3,626,556
2026-01-13	2.260	2.370	2.180	2.300	2.300	6,377,239
2026-01-12	1.920	2.260	1.916	2.200	2.200	8,019,620
2026-01-09	1.918	1.920	1.840	1.916	1.916	1,780,915
2026-01-08	1.974	1.980	1.862	1.892	1.892	2,375,905
2026-01-07	1.858	1.970	1.850	1.956	1.956	2,886,210
2026-01-06	1.836	1.894	1.812	1.838	1.838	2,145,209
2026-01-05	1.810	1.854	1.766	1.832	1.832	2,833,939
2026-01-02	1.718	1.786	1.690	1.786	1.786	2,434,996
2025-12-31	1.690	1.708	1.652	1.706	1.706	1,386,576
2025-12-30	1.698	1.708	1.660	1.696	1.696	1,340,037
2025-12-29	1.700	1.702	1.638	1.692	1.692	2,693,767
2025-12-24	1.650	1.748	1.646	1.708	1.708	1,559,638
2025-12-23	1.632	1.700	1.622	1.642	1.642	1,940,899
2025-12-22	1.658	1.698	1.630	1.646	1.646	2,160,467
2025-12-19	1.690	1.724	1.590	1.640	1.640	4,924,130
2025-12-18	1.820	1.824	1.662	1.694	1.694	5,383,777
2025-12-17	1.860	1.924	1.826	1.826	1.826	3,920,086
2025-12-16	1.872	1.904	1.856	1.874	1.874	2,145,171
2025-12-15	1.906	1.946	1.880	1.882	1.882	2,178,311
2025-12-12	1.948	1.980	1.880	1.894	1.894	6,951,961
2025-12-11	2.100	2.130	2.030	2.090	2.090	1,754,055
2025-12-10	2.055	2.135	2.050	2.055	2.055	1,204,745
2025-12-09	2.040	2.110	2.020	2.055	2.055	1,478,722
2025-12-08	2.180	2.220	2.040	2.050	2.050	2,124,802
2025-12-05	2.090	2.240	2.040	2.120	2.120	5,507,900
2025-12-04	1.974	2.170	1.922	2.060	2.060	3,952,037
2025-12-03	1.940	1.998	1.884	1.966	1.966	7,036,146
2025-12-02	2.075	2.120	2.045	2.085	2.085	2,383,247
2025-12-01	2.135	2.155	2.095	2.095	2.095	2,453,023
2025-11-28	2.190	2.210	2.145	2.180	2.180	2,071,908
2025-11-27	2.140	2.270	2.070	2.160	2.160	4,174,990
2025-11-26	2.245	2.350	2.030	2.120	2.120	6,082,033
2025-11-25	3.200	3.240	2.700	2.840	2.213	5,965,442
2025-11-24	3.250	3.280	3.200	3.230	2.517	1,252,317
2025-11-21	3.200	3.255	3.155	3.225	2.513	1,180,199
2025-11-20	3.300	3.310	3.205	3.220	2.509	711,486
2025-11-19	3.300	3.450	3.245	3.275	2.552	1,898,372
2025-11-18	3.110	3.280	3.010	3.250	2.532	2,250,366
2025-11-17	3.200	3.240	3.145	3.145	2.450	612,604
2025-11-14	3.255	3.255	3.150	3.220	2.509	742,242
2025-11-13	3.290	3.360	3.255	3.280	2.555	697,870
2025-11-12	3.250	3.300	3.205	3.240	2.524	609,450
2025-11-11	3.195	3.245	3.160	3.245	2.528	529,421
2025-11-10	3.250	3.325	3.130	3.195	2.489	978,766
2025-11-07	3.200	3.215	3.085	3.120	2.431	905,949

← NewerPage 4 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.