Eutelsat Communications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.573	1.859	1.573	1.766	1.766	9,376,834
2026-10-15	1.699	1.780	1.508	1.508	1.508	7,248,816
2026-10-14	1.410	1.813	1.373	1.689	1.689	10,002,597
2026-10-13	1.395	1.418	1.354	1.370	1.370	1,858,739
2026-10-12	1.383	1.430	1.381	1.411	1.411	1,723,165
2026-10-09	1.425	1.439	1.380	1.380	1.380	1,812,218
2026-10-08	1.450	1.480	1.406	1.406	1.406	1,969,990
2026-10-07	1.490	1.523	1.465	1.468	1.468	2,349,915
2026-10-06	1.541	1.582	1.498	1.500	1.500	1,696,403
2026-10-05	1.510	1.560	1.490	1.521	1.521	1,536,525
2026-10-02	1.570	1.574	1.521	1.521	1.521	1,664,651
2026-10-01	1.570	1.580	1.528	1.530	1.530	2,371,194
2026-09-30	1.609	1.640	1.574	1.582	1.582	2,150,093
2026-09-29	1.651	1.669	1.600	1.600	1.600	2,170,739
2026-09-28	1.688	1.718	1.653	1.653	1.653	1,106,492
2026-09-25	1.724	1.740	1.688	1.708	1.708	1,222,169
2026-09-24	1.762	1.762	1.687	1.692	1.692	2,025,624
2026-09-23	1.776	1.797	1.740	1.769	1.769	1,439,598
2026-09-22	1.800	1.838	1.755	1.761	1.761	2,141,776
2026-09-21	1.740	1.809	1.730	1.795	1.795	1,630,166
2026-09-18	1.800	1.807	1.753	1.753	1.753	3,858,184
2026-09-17	1.822	1.822	1.783	1.807	1.807	980,791
2026-09-16	1.817	1.834	1.785	1.815	1.815	788,206
2026-09-15	1.840	1.859	1.795	1.808	1.808	998,346
2026-09-14	1.864	1.886	1.785	1.837	1.837	2,385,685
2026-09-11	1.860	1.920	1.849	1.873	1.873	1,334,218
2026-09-10	1.900	1.908	1.820	1.861	1.861	2,411,027
2026-09-09	1.960	1.961	1.864	1.885	1.885	1,556,565
2026-09-08	1.850	1.959	1.836	1.954	1.954	2,704,664
2026-09-07	1.800	1.854	1.800	1.842	1.842	1,186,674
2026-09-04	1.861	1.870	1.789	1.789	1.789	1,595,194
2026-09-03	1.783	1.860	1.762	1.833	1.833	3,052,477
2026-09-02	1.750	1.776	1.681	1.776	1.776	3,499,424
2026-09-01	1.835	1.835	1.724	1.739	1.739	5,099,291
2026-08-31	1.855	1.866	1.831	1.841	1.841	1,732,512
2026-08-28	1.865	1.891	1.853	1.856	1.856	1,353,998
2026-08-27	1.840	1.872	1.830	1.849	1.849	1,982,861
2026-08-26	1.905	1.919	1.830	1.834	1.834	2,036,102
2026-08-25	1.885	1.888	1.844	1.866	1.866	1,925,376
2026-08-24	1.898	1.920	1.824	1.865	1.865	2,522,011
2026-08-21	1.915	1.931	1.878	1.896	1.896	2,454,029
2026-08-20	1.949	1.982	1.913	1.920	1.920	2,938,267
2026-08-19	2.030	2.032	1.931	1.960	1.960	4,622,332
2026-08-18	2.089	2.101	2.042	2.043	2.043	1,618,232
2026-08-17	2.166	2.172	2.091	2.112	2.112	1,090,960
2026-08-14	2.229	2.257	2.145	2.145	2.145	2,149,522
2026-08-13	2.162	2.272	2.162	2.220	2.220	2,933,668
2026-08-12	2.130	2.175	2.120	2.162	2.162	1,696,731
2026-08-11	2.080	2.156	2.064	2.110	2.110	2,268,853
2026-08-10	2.010	2.155	1.975	2.060	2.060	3,574,379
2026-08-07	2.141	2.157	1.927	2.044	2.044	11,607,441
2026-08-06	2.134	2.184	2.118	2.142	2.142	1,428,089
2026-08-05	2.220	2.287	2.144	2.150	2.150	2,501,979
2026-08-04	2.145	2.205	2.121	2.194	2.194	1,914,908
2026-08-03	2.098	2.121	2.043	2.121	2.121	1,846,010
2026-07-31	2.060	2.128	2.053	2.053	2.053	1,842,647
2026-07-30	2.060	2.060	1.950	2.044	2.044	3,018,693
2026-07-29	2.070	2.090	2.016	2.069	2.069	1,392,634
2026-07-28	2.123	2.148	2.009	2.066	2.066	1,842,869
2026-07-27	2.200	2.200	2.060	2.100	2.100	3,937,093

Page 1 of 3 · 129 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.