Eutelsat Communications SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.430 | 1.430 | 1.338 | 1.350 | 1.052 | 2,884,484 |
| 2025-02-24 | 1.154 | 1.370 | 1.152 | 1.295 | 1.009 | 3,166,173 |
| 2025-02-21 | 1.203 | 1.235 | 1.154 | 1.177 | 0.917 | 1,052,757 |
| 2025-02-20 | 1.266 | 1.275 | 1.220 | 1.220 | 0.951 | 527,315 |
| 2025-02-19 | 1.285 | 1.330 | 1.252 | 1.272 | 0.991 | 799,560 |
| 2025-02-18 | 1.310 | 1.363 | 1.250 | 1.294 | 1.008 | 1,490,336 |
| 2025-02-17 | 1.370 | 1.417 | 1.309 | 1.309 | 1.020 | 1,449,752 |
| 2025-02-14 | 1.759 | 1.803 | 1.390 | 1.390 | 1.083 | 4,561,591 |
| 2025-02-13 | 1.745 | 1.758 | 1.719 | 1.719 | 1.339 | 366,167 |
| 2025-02-12 | 1.751 | 1.811 | 1.720 | 1.720 | 1.340 | 538,239 |
| 2025-02-11 | 1.723 | 1.758 | 1.709 | 1.750 | 1.363 | 291,166 |
| 2025-02-10 | 1.731 | 1.786 | 1.690 | 1.723 | 1.342 | 448,237 |
| 2025-02-07 | 1.748 | 1.784 | 1.713 | 1.720 | 1.340 | 523,898 |
| 2025-02-06 | 1.670 | 1.753 | 1.668 | 1.735 | 1.352 | 556,481 |
| 2025-02-05 | 1.690 | 1.725 | 1.651 | 1.666 | 1.298 | 529,811 |
| 2025-02-04 | 1.675 | 1.711 | 1.664 | 1.683 | 1.311 | 401,668 |
| 2025-02-03 | 1.680 | 1.725 | 1.680 | 1.691 | 1.318 | 514,061 |
| 2025-01-31 | 1.830 | 1.841 | 1.730 | 1.730 | 1.348 | 729,540 |
| 2025-01-30 | 1.814 | 1.852 | 1.790 | 1.791 | 1.395 | 480,544 |
| 2025-01-29 | 1.958 | 1.960 | 1.805 | 1.812 | 1.412 | 925,989 |
| 2025-01-28 | 2.012 | 2.032 | 1.958 | 1.958 | 1.526 | 477,795 |
| 2025-01-27 | 2.002 | 2.118 | 1.999 | 2.018 | 1.572 | 675,089 |
| 2025-01-24 | 2.024 | 2.048 | 1.989 | 2.004 | 1.561 | 388,734 |
| 2025-01-23 | 2.042 | 2.048 | 1.984 | 2.002 | 1.560 | 577,555 |
| 2025-01-22 | 2.092 | 2.128 | 2.036 | 2.038 | 1.588 | 499,607 |
| 2025-01-21 | 2.210 | 2.236 | 2.130 | 2.130 | 1.660 | 307,473 |
| 2025-01-20 | 2.152 | 2.228 | 2.152 | 2.228 | 1.736 | 261,502 |
| 2025-01-17 | 2.094 | 2.192 | 2.070 | 2.152 | 1.677 | 279,412 |
| 2025-01-16 | 2.100 | 2.160 | 2.050 | 2.100 | 1.636 | 353,265 |
| 2025-01-15 | 2.112 | 2.154 | 2.074 | 2.094 | 1.631 | 401,673 |
| 2025-01-14 | 2.020 | 2.118 | 2.000 | 2.100 | 1.636 | 454,858 |
| 2025-01-13 | 2.060 | 2.080 | 2.008 | 2.008 | 1.564 | 319,298 |
| 2025-01-10 | 2.100 | 2.130 | 2.074 | 2.076 | 1.617 | 239,042 |
| 2025-01-09 | 2.108 | 2.200 | 2.062 | 2.100 | 1.636 | 490,913 |
| 2025-01-08 | 2.206 | 2.220 | 2.100 | 2.108 | 1.642 | 278,071 |
| 2025-01-07 | 2.210 | 2.286 | 2.202 | 2.202 | 1.716 | 355,090 |
| 2025-01-06 | 2.228 | 2.294 | 2.206 | 2.220 | 1.730 | 552,230 |
| 2025-01-03 | 2.222 | 2.230 | 2.160 | 2.170 | 1.691 | 225,646 |
| 2025-01-02 | 2.294 | 2.318 | 2.196 | 2.206 | 1.719 | 304,448 |
| 2024-12-31 | 2.250 | 2.324 | 2.250 | 2.268 | 1.767 | 179,598 |
| 2024-12-30 | 2.228 | 2.284 | 2.206 | 2.270 | 1.769 | 489,313 |
| 2024-12-27 | 2.292 | 2.370 | 2.224 | 2.224 | 1.733 | 670,380 |
| 2024-12-24 | 2.294 | 2.360 | 2.266 | 2.266 | 1.765 | 242,604 |
| 2024-12-23 | 2.444 | 2.486 | 2.272 | 2.290 | 1.784 | 661,908 |
| 2024-12-20 | 2.662 | 2.664 | 2.468 | 2.468 | 1.923 | 2,938,741 |
| 2024-12-19 | 2.860 | 2.860 | 2.680 | 2.680 | 2.088 | 374,274 |
| 2024-12-18 | 2.898 | 3.000 | 2.804 | 2.852 | 2.222 | 484,284 |
| 2024-12-17 | 2.886 | 2.940 | 2.840 | 2.892 | 2.253 | 193,260 |
| 2024-12-16 | 2.978 | 2.998 | 2.878 | 2.878 | 2.242 | 241,879 |
| 2024-12-13 | 3.118 | 3.120 | 2.976 | 3.008 | 2.344 | 295,492 |
| 2024-12-12 | 3.102 | 3.144 | 3.082 | 3.120 | 2.431 | 159,727 |
| 2024-12-11 | 3.180 | 3.210 | 3.092 | 3.100 | 2.415 | 232,143 |
| 2024-12-10 | 3.220 | 3.268 | 3.192 | 3.192 | 2.487 | 272,242 |
| 2024-12-09 | 3.132 | 3.228 | 3.120 | 3.210 | 2.501 | 247,891 |
| 2024-12-06 | 3.040 | 3.112 | 3.024 | 3.112 | 2.425 | 274,553 |
| 2024-12-05 | 2.918 | 3.038 | 2.918 | 3.020 | 2.353 | 229,074 |
| 2024-12-04 | 2.790 | 2.922 | 2.778 | 2.922 | 2.277 | 262,998 |
| 2024-12-03 | 2.912 | 2.920 | 2.786 | 2.788 | 2.172 | 311,799 |
| 2024-12-02 | 2.914 | 2.964 | 2.906 | 2.928 | 2.281 | 196,338 |
| 2024-11-29 | 2.900 | 2.964 | 2.844 | 2.912 | 2.269 | 246,369 |
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.