Eutelsat Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	4.200	4.200	4.200	4.200	4.200	109
2026-07-27	4.200	4.200	4.200	4.200	4.200	1,288
2026-07-24	4.200	4.200	2.037	4.200	4.200	437,783
2026-07-23	4.200	4.200	4.200	4.200	4.200	0
2026-07-22	4.200	4.200	4.200	4.200	4.200	0
2026-07-21	4.200	4.200	4.200	4.200	4.200	10,774
2026-07-20	4.200	4.200	4.200	4.200	4.200	0
2026-07-17	4.200	4.200	4.200	4.200	4.200	11,716
2026-07-16	4.200	4.200	4.200	4.200	4.200	450
2026-07-15	4.200	4.200	4.200	4.200	4.200	548
2026-07-14	4.200	4.200	4.200	4.200	4.200	548
2026-07-13	4.200	4.200	4.200	4.200	4.200	3,110
2026-07-10	4.200	4.200	4.200	4.200	4.200	0
2026-07-09	4.200	4.200	4.200	4.200	4.200	0
2026-07-08	2.418	4.200	2.418	4.200	4.200	2,061,228
2026-07-07	4.200	4.200	4.200	4.200	4.200	0
2026-07-06	4.200	4.200	4.200	4.200	4.200	0
2026-07-03	4.200	4.200	4.200	4.200	4.200	0
2026-07-02	4.200	4.200	2.531	4.200	4.200	9,142
2026-07-01	4.200	4.200	2.430	4.200	4.200	1,598,826
2026-06-30	2.330	4.200	2.330	4.200	4.200	5,783
2026-06-29	2.245	4.200	2.233	4.200	4.200	4,365
2026-06-26	4.200	4.200	4.200	4.200	4.200	0
2026-06-25	4.200	4.200	2.217	4.200	4.200	33,843
2026-06-24	4.200	4.200	4.200	4.200	4.200	0
2026-06-23	2.343	4.200	2.343	4.200	4.200	103
2026-06-22	4.200	4.205	4.195	4.200	4.200	1,945
2026-06-19	4.200	4.200	4.200	4.200	4.200	0
2026-06-18	4.200	4.200	4.200	4.200	4.200	0
2026-06-17	4.200	4.200	4.200	4.200	4.200	171
2026-06-16	4.200	4.205	4.195	4.200	4.200	30
2026-06-15	4.200	4.205	4.195	4.200	4.200	486
2026-06-12	4.200	4.200	4.200	4.200	4.200	20,006
2026-06-11	4.200	4.200	4.200	4.200	4.200	0
2026-06-10	4.200	4.200	4.200	4.200	4.200	0
2026-06-09	4.200	4.205	4.195	4.200	4.200	2,940
2026-06-08	4.200	4.205	4.195	4.200	4.200	4,117
2026-06-05	4.200	4.200	4.200	4.200	4.200	3,269
2026-06-04	4.200	4.200	4.200	4.200	4.200	8,016
2026-06-03	4.200	4.200	4.200	4.200	4.200	9,521
2026-06-02	4.200	4.205	4.195	4.200	4.200	10,915
2026-06-01	4.200	4.205	4.195	4.200	4.200	25,948
2026-05-29	4.256	4.419	3.738	4.200	4.200	685,677
2026-05-28	4.200	4.510	4.200	4.200	4.200	204,823
2026-05-27	4.200	4.200	4.095	4.200	4.200	246,517
2026-05-26	4.098	4.265	4.098	4.265	4.265	51,149
2026-05-25	3.741	3.741	3.741	3.741	3.741	997,714
2026-05-22	4.265	4.265	3.710	4.265	4.265	1,030,877
2026-05-21	4.265	4.265	3.603	4.265	4.265	300
2026-05-20	4.265	4.265	4.265	4.265	4.265	0
2026-05-19	2.892	4.265	2.892	4.265	4.265	230,674
2026-05-18	4.265	4.270	4.260	4.265	4.265	6,196
2026-05-15	4.265	4.265	3.000	4.265	4.265	1,214,446
2026-05-14	4.265	4.265	4.265	4.265	4.265	0
2026-05-13	4.265	4.265	4.265	4.265	4.265	0
2026-05-12	4.265	4.270	4.260	4.265	4.265	3,000
2026-05-11	2.854	4.265	2.854	4.265	4.265	8,786
2026-05-08	4.265	4.265	4.265	4.265	4.265	0
2026-05-07	4.265	4.265	4.265	4.265	4.265	0
2026-05-06	4.265	4.265	4.265	4.265	4.265	0

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-17	0.6624 EUR
2021-11-16	0.6624 EUR
2020-11-20	0.6339 EUR
2019-11-21	0.9045 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.