Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 2.295 | 4.265 | 2.295 | 4.265 | 4.265 | 60,437 |
| 2026-01-16 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 17,448 |
| 2026-01-15 | 2.265 | 4.265 | 2.265 | 4.265 | 4.265 | 7,690 |
| 2026-01-14 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 1,735 |
| 2026-01-13 | 2.295 | 4.265 | 2.295 | 4.265 | 4.265 | 114,328 |
| 2026-01-12 | 2.060 | 4.265 | 2.050 | 4.265 | 4.265 | 40,712 |
| 2026-01-09 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 3,513 |
| 2026-01-08 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 3,940 |
| 2026-01-07 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 16,651 |
| 2026-01-06 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 45,712 |
| 2026-01-05 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 674 |
| 2026-01-02 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 676 |
| 2025-12-30 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 10,032 |
| 2025-12-29 | 1.683 | 4.265 | 1.683 | 4.265 | 4.265 | 29,000 |
| 2025-12-24 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 3,093 |
| 2025-12-23 | 1.664 | 4.265 | 1.664 | 4.265 | 4.265 | 1,327 |
| 2025-12-19 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 7,500 |
| 2025-12-18 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 12,043 |
| 2025-12-17 | 1.910 | 4.265 | 1.910 | 4.265 | 4.265 | 63,877 |
| 2025-12-16 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 642 |
| 2025-12-15 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 675 |
| 2025-12-12 | 1.939 | 4.265 | 1.939 | 4.265 | 4.265 | 194,588 |
| 2025-12-11 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 2,500 |
| 2025-12-10 | 2.100 | 4.265 | 2.050 | 4.265 | 4.265 | 220,445 |
| 2025-12-09 | 2.040 | 4.265 | 2.040 | 4.265 | 4.265 | 19,829 |
| 2025-12-08 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 1,000 |
| 2025-12-05 | 2.145 | 4.265 | 2.090 | 4.265 | 4.265 | 318,031 |
| 2025-12-04 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 3,465 |
| 2025-12-03 | 1.940 | 4.265 | 1.921 | 4.265 | 4.265 | 871,710 |
| 2025-12-02 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 1,657 |
| 2025-11-28 | 2.157 | 4.265 | 2.157 | 4.265 | 4.265 | 102,245 |
| 2025-11-27 | 2.185 | 4.265 | 2.145 | 4.265 | 4.265 | 382,892 |
| 2025-11-26 | 2.132 | 4.265 | 2.132 | 4.265 | 4.265 | 533,487 |
| 2025-11-25 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 6,706 |
| 2025-11-24 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 1,517 |
| 2025-11-21 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 1,352 |
| 2025-11-19 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 332 |
| 2025-11-18 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 6,260 |
| 2025-11-17 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 193 |
| 2025-11-14 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 923 |
| 2025-11-13 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 182 |
| 2025-11-12 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 28 |
| 2025-11-10 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 309 |
| 2025-11-07 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 468 |
| 2025-11-06 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 942 |
| 2025-11-05 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 15,188 |
| 2025-11-04 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 881 |
| 2025-11-03 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 15,494 |
| 2025-10-30 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 643 |
| 2025-10-29 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 213 |
| 2025-10-28 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 3,196 |
| 2025-10-27 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 534 |
| 2025-10-24 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 90 |
| 2025-10-23 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 535 |
| 2025-10-22 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 30,757 |
| 2025-10-17 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 11,243 |
| 2025-10-16 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 11,612 |
| 2025-10-15 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 15,612 |
| 2025-10-14 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 2,745 |
| 2025-10-13 | 2.996 | 3.323 | 2.996 | 3.323 | 3.323 | 3,916 |
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.