Eutelsat Communications SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.200 | 3.320 | 3.160 | 3.200 | 2.493 | 951,362 |
| 2025-11-05 | 3.265 | 3.310 | 3.205 | 3.215 | 2.505 | 968,379 |
| 2025-11-04 | 3.340 | 3.345 | 3.245 | 3.345 | 2.606 | 1,117,409 |
| 2025-11-03 | 3.380 | 3.455 | 3.345 | 3.380 | 2.633 | 713,945 |
| 2025-10-31 | 3.425 | 3.455 | 3.340 | 3.355 | 2.614 | 1,406,151 |
| 2025-10-30 | 3.670 | 3.705 | 3.425 | 3.425 | 2.668 | 1,256,378 |
| 2025-10-29 | 3.385 | 3.715 | 3.370 | 3.685 | 2.871 | 2,949,556 |
| 2025-10-28 | 3.450 | 3.465 | 3.360 | 3.385 | 2.637 | 1,036,785 |
| 2025-10-27 | 3.590 | 3.655 | 3.480 | 3.495 | 2.723 | 978,415 |
| 2025-10-24 | 3.720 | 3.800 | 3.535 | 3.560 | 2.774 | 1,759,673 |
| 2025-10-23 | 3.345 | 3.725 | 3.340 | 3.725 | 2.902 | 2,667,888 |
| 2025-10-22 | 3.560 | 3.585 | 3.375 | 3.380 | 2.633 | 3,124,933 |
| 2025-10-21 | 3.725 | 3.740 | 3.640 | 3.695 | 2.879 | 878,245 |
| 2025-10-20 | 3.610 | 3.790 | 3.590 | 3.700 | 2.883 | 2,235,878 |
| 2025-10-17 | 3.780 | 3.830 | 3.575 | 3.645 | 2.840 | 2,119,467 |
| 2025-10-16 | 3.950 | 4.120 | 3.830 | 3.830 | 2.984 | 2,679,221 |
| 2025-10-15 | 3.925 | 4.020 | 3.870 | 3.975 | 3.097 | 1,881,302 |
| 2025-10-14 | 3.775 | 3.920 | 3.740 | 3.910 | 3.046 | 1,454,647 |
| 2025-10-13 | 3.755 | 3.865 | 3.660 | 3.845 | 2.996 | 1,277,867 |
| 2025-10-10 | 3.935 | 3.950 | 3.750 | 3.765 | 2.933 | 2,043,120 |
| 2025-10-09 | 3.695 | 4.055 | 3.680 | 3.930 | 3.062 | 4,520,531 |
| 2025-10-08 | 3.620 | 3.720 | 3.485 | 3.640 | 2.836 | 1,634,321 |
| 2025-10-07 | 3.570 | 3.635 | 3.530 | 3.635 | 2.832 | 985,739 |
| 2025-10-06 | 3.650 | 3.790 | 3.570 | 3.600 | 2.805 | 2,664,109 |
| 2025-10-03 | 3.555 | 3.730 | 3.495 | 3.710 | 2.890 | 2,732,759 |
| 2025-10-02 | 3.310 | 3.730 | 3.310 | 3.480 | 2.711 | 4,712,074 |
| 2025-10-01 | 3.340 | 3.400 | 3.215 | 3.285 | 2.559 | 2,012,404 |
| 2025-09-30 | 3.470 | 3.610 | 3.340 | 3.415 | 2.661 | 2,384,440 |
| 2025-09-29 | 3.380 | 3.520 | 3.305 | 3.455 | 2.692 | 2,127,464 |
| 2025-09-26 | 3.090 | 3.350 | 3.090 | 3.350 | 2.610 | 3,541,327 |
| 2025-09-25 | 3.080 | 3.095 | 2.970 | 3.065 | 2.388 | 1,861,677 |
| 2025-09-24 | 3.175 | 3.230 | 3.070 | 3.105 | 2.419 | 1,645,661 |
| 2025-09-23 | 3.180 | 3.375 | 3.175 | 3.175 | 2.474 | 2,118,628 |
| 2025-09-22 | 3.160 | 3.195 | 3.090 | 3.170 | 2.470 | 981,613 |
| 2025-09-19 | 3.195 | 3.265 | 3.115 | 3.170 | 2.470 | 4,573,598 |
| 2025-09-18 | 3.110 | 3.255 | 3.100 | 3.165 | 2.466 | 1,074,069 |
| 2025-09-17 | 3.130 | 3.170 | 3.035 | 3.100 | 2.415 | 2,038,098 |
| 2025-09-16 | 3.250 | 3.270 | 3.095 | 3.205 | 2.497 | 1,850,378 |
| 2025-09-15 | 3.015 | 3.320 | 3.010 | 3.220 | 2.509 | 3,348,197 |
| 2025-09-12 | 2.930 | 3.120 | 2.910 | 2.960 | 2.306 | 2,171,813 |
| 2025-09-11 | 2.920 | 3.005 | 2.920 | 2.970 | 2.314 | 974,820 |
| 2025-09-10 | 2.885 | 3.030 | 2.860 | 2.935 | 2.287 | 1,685,880 |
| 2025-09-09 | 2.805 | 2.925 | 2.795 | 2.865 | 2.232 | 1,360,597 |
| 2025-09-08 | 2.840 | 2.850 | 2.675 | 2.850 | 2.220 | 1,516,614 |
| 2025-09-05 | 2.800 | 2.880 | 2.795 | 2.830 | 2.205 | 1,067,264 |
| 2025-09-04 | 2.830 | 2.900 | 2.800 | 2.800 | 2.182 | 827,566 |
| 2025-09-03 | 2.925 | 2.970 | 2.830 | 2.860 | 2.228 | 1,176,057 |
| 2025-09-02 | 3.050 | 3.085 | 2.925 | 2.940 | 2.291 | 1,848,997 |
| 2025-09-01 | 3.110 | 3.160 | 3.050 | 3.055 | 2.380 | 976,425 |
| 2025-08-29 | 3.080 | 3.150 | 3.045 | 3.105 | 2.419 | 1,654,529 |
| 2025-08-28 | 3.110 | 3.210 | 3.065 | 3.075 | 2.396 | 990,051 |
| 2025-08-27 | 3.055 | 3.145 | 3.055 | 3.120 | 2.431 | 841,204 |
| 2025-08-26 | 3.140 | 3.155 | 3.025 | 3.040 | 2.369 | 3,881,753 |
| 2025-08-25 | 3.270 | 3.270 | 3.155 | 3.160 | 2.462 | 787,202 |
| 2025-08-22 | 3.110 | 3.260 | 3.110 | 3.255 | 2.536 | 1,381,959 |
| 2025-08-21 | 3.110 | 3.140 | 3.075 | 3.105 | 2.419 | 646,764 |
| 2025-08-20 | 3.105 | 3.150 | 3.075 | 3.115 | 2.427 | 837,813 |
| 2025-08-19 | 3.150 | 3.195 | 3.115 | 3.130 | 2.439 | 771,494 |
| 2025-08-18 | 3.115 | 3.215 | 3.110 | 3.125 | 2.435 | 878,970 |
| 2025-08-15 | 3.140 | 3.185 | 3.090 | 3.105 | 2.419 | 748,607 |
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.