Eutelsat Communications SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.410 | 3.420 | 3.070 | 3.245 | 2.528 | 2,366,598 |
| 2025-05-21 | 3.530 | 3.530 | 3.400 | 3.440 | 2.680 | 1,036,170 |
| 2025-05-20 | 3.530 | 3.560 | 3.480 | 3.525 | 2.746 | 685,876 |
| 2025-05-19 | 3.670 | 3.680 | 3.440 | 3.550 | 2.766 | 1,897,285 |
| 2025-05-16 | 3.700 | 3.820 | 3.500 | 3.680 | 2.867 | 2,640,983 |
| 2025-05-15 | 3.935 | 3.950 | 3.860 | 3.930 | 3.062 | 589,239 |
| 2025-05-14 | 3.950 | 4.040 | 3.860 | 3.920 | 3.054 | 936,588 |
| 2025-05-13 | 3.925 | 4.045 | 3.900 | 3.935 | 3.066 | 1,118,655 |
| 2025-05-12 | 4.100 | 4.145 | 3.915 | 3.925 | 3.058 | 1,254,740 |
| 2025-05-09 | 4.000 | 4.150 | 3.945 | 4.025 | 3.136 | 1,188,717 |
| 2025-05-08 | 3.890 | 4.000 | 3.860 | 3.965 | 3.089 | 1,009,809 |
| 2025-05-07 | 4.250 | 4.250 | 3.805 | 3.890 | 3.031 | 2,710,251 |
| 2025-05-06 | 4.590 | 4.640 | 4.150 | 4.225 | 3.292 | 2,510,895 |
| 2025-05-05 | 3.960 | 4.740 | 3.755 | 4.500 | 3.506 | 5,869,755 |
| 2025-05-02 | 3.550 | 4.000 | 3.525 | 4.000 | 3.116 | 1,556,213 |
| 2025-04-30 | 3.485 | 3.565 | 3.440 | 3.565 | 2.778 | 687,617 |
| 2025-04-29 | 3.510 | 3.540 | 3.435 | 3.455 | 2.692 | 570,249 |
| 2025-04-28 | 3.430 | 3.640 | 3.415 | 3.530 | 2.750 | 879,990 |
| 2025-04-25 | 3.520 | 3.640 | 3.420 | 3.480 | 2.711 | 1,163,434 |
| 2025-04-24 | 3.605 | 3.630 | 3.510 | 3.560 | 2.774 | 596,754 |
| 2025-04-23 | 3.760 | 3.815 | 3.570 | 3.610 | 2.813 | 1,351,149 |
| 2025-04-22 | 3.865 | 3.940 | 3.685 | 3.730 | 2.906 | 883,814 |
| 2025-04-17 | 3.895 | 3.950 | 3.830 | 3.925 | 3.058 | 660,866 |
| 2025-04-16 | 4.150 | 4.160 | 3.815 | 3.850 | 3.000 | 2,036,838 |
| 2025-04-15 | 3.625 | 4.130 | 3.625 | 4.130 | 3.218 | 2,853,051 |
| 2025-04-14 | 3.720 | 3.815 | 3.540 | 3.660 | 2.852 | 1,853,628 |
| 2025-04-11 | 3.775 | 3.830 | 3.635 | 3.660 | 2.852 | 1,315,883 |
| 2025-04-10 | 4.085 | 4.200 | 3.715 | 3.815 | 2.972 | 2,249,981 |
| 2025-04-09 | 3.795 | 3.820 | 3.575 | 3.755 | 2.926 | 2,023,046 |
| 2025-04-08 | 4.140 | 4.150 | 3.825 | 3.870 | 3.015 | 2,541,311 |
| 2025-04-07 | 3.400 | 4.245 | 3.280 | 3.985 | 3.105 | 4,764,132 |
| 2025-04-04 | 3.948 | 4.080 | 3.336 | 3.700 | 2.883 | 5,002,794 |
| 2025-04-03 | 3.770 | 4.294 | 3.760 | 3.936 | 3.067 | 3,585,001 |
| 2025-04-02 | 4.042 | 4.188 | 3.820 | 3.860 | 3.007 | 2,878,685 |
| 2025-04-01 | 4.426 | 4.600 | 3.978 | 3.978 | 3.099 | 3,221,571 |
| 2025-03-31 | 3.980 | 4.738 | 3.916 | 4.386 | 3.417 | 5,585,910 |
| 2025-03-28 | 4.486 | 5.000 | 3.940 | 4.066 | 3.168 | 5,034,220 |
| 2025-03-27 | 5.535 | 6.170 | 4.252 | 4.370 | 3.405 | 13,816,821 |
| 2025-03-26 | 3.430 | 5.420 | 3.276 | 5.100 | 3.973 | 17,534,540 |
| 2025-03-25 | 3.862 | 3.954 | 3.264 | 3.410 | 2.657 | 5,367,449 |
| 2025-03-24 | 4.266 | 4.380 | 3.816 | 3.858 | 3.006 | 3,251,635 |
| 2025-03-21 | 4.498 | 4.800 | 4.174 | 4.174 | 3.252 | 5,526,762 |
| 2025-03-20 | 4.960 | 5.160 | 4.402 | 4.402 | 3.430 | 3,531,653 |
| 2025-03-19 | 5.500 | 5.530 | 4.810 | 4.926 | 3.838 | 5,269,654 |
| 2025-03-18 | 5.975 | 6.035 | 5.565 | 5.700 | 4.441 | 2,508,177 |
| 2025-03-17 | 6.000 | 6.550 | 5.710 | 5.850 | 4.558 | 4,044,288 |
| 2025-03-14 | 6.335 | 6.700 | 5.420 | 5.915 | 4.608 | 5,621,405 |
| 2025-03-13 | 6.750 | 7.095 | 6.355 | 6.380 | 4.971 | 3,082,232 |
| 2025-03-12 | 6.220 | 7.065 | 6.015 | 6.800 | 5.298 | 7,027,957 |
| 2025-03-11 | 7.730 | 8.190 | 7.230 | 7.510 | 5.851 | 9,702,800 |
| 2025-03-10 | 6.290 | 7.500 | 6.010 | 7.465 | 5.816 | 12,470,915 |
| 2025-03-07 | 6.935 | 6.950 | 5.520 | 5.835 | 4.546 | 10,360,542 |
| 2025-03-06 | 8.700 | 9.295 | 5.540 | 6.915 | 5.387 | 22,038,901 |
| 2025-03-05 | 4.406 | 8.850 | 3.966 | 7.845 | 6.112 | 28,893,615 |
| 2025-03-04 | 2.800 | 4.496 | 2.660 | 3.570 | 2.781 | 17,671,930 |
| 2025-03-03 | 1.225 | 2.030 | 1.200 | 2.016 | 1.571 | 8,689,835 |
| 2025-02-28 | 1.190 | 1.243 | 1.185 | 1.199 | 0.934 | 1,228,902 |
| 2025-02-27 | 1.301 | 1.301 | 1.197 | 1.204 | 0.938 | 1,411,186 |
| 2025-02-26 | 1.354 | 1.389 | 1.289 | 1.297 | 1.011 | 957,885 |
| 2025-02-25 | 1.430 | 1.430 | 1.338 | 1.350 | 1.052 | 2,884,484 |
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.