Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 11,338 |
| 2025-07-02 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 175 |
| 2025-07-01 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 3,804 |
| 2025-06-30 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 4,772 |
| 2025-06-27 | 2.855 | 3.323 | 2.855 | 3.323 | 3.323 | 22,319 |
| 2025-06-26 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 2,879 |
| 2025-06-25 | 2.657 | 3.323 | 2.653 | 3.323 | 3.323 | 64,703 |
| 2025-06-24 | 2.820 | 3.323 | 2.820 | 3.323 | 3.323 | 51,632 |
| 2025-06-23 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 83,164 |
| 2025-06-20 | 2.306 | 3.323 | 2.306 | 3.323 | 3.323 | 204,926 |
| 2025-06-19 | 2.213 | 3.323 | 2.213 | 3.323 | 3.323 | 35,435 |
| 2025-06-18 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 186 |
| 2025-06-17 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 379 |
| 2025-06-16 | 1.808 | 3.323 | 1.808 | 3.323 | 3.323 | 1,470 |
| 2025-06-13 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 380 |
| 2025-06-12 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 734 |
| 2025-06-11 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 10,521 |
| 2025-06-10 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 1,326 |
| 2025-06-09 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 15,098 |
| 2025-06-06 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 22,002 |
| 2025-06-05 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 18,774 |
| 2025-06-04 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 2,161 |
| 2025-06-03 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 3,673 |
| 2025-06-02 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 449 |
| 2025-05-30 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 2,208 |
| 2025-05-29 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 3,944 |
| 2025-05-28 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 10,150 |
| 2025-05-27 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 3,101 |
| 2025-05-23 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 424 |
| 2025-05-22 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 12,047 |
| 2025-05-21 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 1,024 |
| 2025-05-20 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 642 |
| 2025-05-19 | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | 83 |
| 2025-05-16 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 576 |
| 2025-05-14 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 5,844 |
| 2025-05-13 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 1,115 |
| 2025-05-12 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 570 |
| 2025-05-09 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 2,867 |
| 2025-05-08 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 412 |
| 2025-05-07 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 4,367 |
| 2025-05-06 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 11,213 |
| 2025-05-02 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 534 |
| 2025-04-29 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 2,924 |
| 2025-04-28 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 1,866 |
| 2025-04-25 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 4,218 |
| 2025-04-24 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 295 |
| 2025-04-23 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 10,386 |
| 2025-04-22 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 486 |
| 2025-04-16 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 2,191 |
| 2025-04-15 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 4,963 |
| 2025-04-14 | 2.867 | 3.323 | 2.805 | 3.323 | 3.323 | 279,571 |
| 2025-04-11 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 1,585 |
| 2025-04-10 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 7,231 |
| 2025-04-09 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 75,364 |
| 2025-04-08 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 2,187 |
| 2025-04-07 | 3.323 | 3.338 | 3.307 | 3.323 | 3.323 | 25,853 |
| 2025-04-04 | 3.138 | 3.323 | 2.637 | 3.323 | 3.323 | 16,873 |
| 2025-04-03 | 3.065 | 3.323 | 3.037 | 3.323 | 3.323 | 74,033 |
| 2025-04-02 | 3.135 | 3.323 | 3.007 | 3.323 | 3.323 | 32,621 |
| 2025-04-01 | 3.470 | 3.470 | 3.102 | 3.323 | 3.323 | 57,112 |
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.