Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 3.579 | 3.579 | 3.169 | 3.323 | 3.323 | 20,227 |
| 2025-03-28 | 3.599 | 3.599 | 3.089 | 3.323 | 3.323 | 28,242 |
| 2025-03-27 | 4.223 | 4.643 | 3.323 | 3.323 | 3.323 | 90,468 |
| 2025-03-26 | 2.839 | 3.933 | 2.839 | 3.323 | 3.323 | 19,494 |
| 2025-03-25 | 3.001 | 3.323 | 2.555 | 3.323 | 3.323 | 15,180 |
| 2025-03-24 | 3.277 | 3.323 | 2.992 | 3.323 | 3.323 | 18,963 |
| 2025-03-21 | 3.481 | 3.604 | 3.252 | 3.323 | 3.323 | 18,414 |
| 2025-03-20 | 3.946 | 3.946 | 3.323 | 3.323 | 3.323 | 13,525 |
| 2025-03-19 | 3.923 | 3.934 | 3.323 | 3.323 | 3.323 | 91,234 |
| 2025-03-18 | 4.495 | 4.542 | 3.323 | 3.323 | 3.323 | 18,563 |
| 2025-03-17 | 4.679 | 4.959 | 3.323 | 3.323 | 3.323 | 24,581 |
| 2025-03-14 | 4.807 | 4.850 | 3.323 | 3.323 | 3.323 | 67,912 |
| 2025-03-13 | 5.282 | 5.282 | 3.323 | 3.323 | 3.323 | 21,286 |
| 2025-03-12 | 4.776 | 5.387 | 3.323 | 3.323 | 3.323 | 78,992 |
| 2025-03-11 | 5.816 | 7.012 | 3.323 | 3.323 | 3.323 | 145,870 |
| 2025-03-10 | 4.916 | 5.680 | 3.323 | 3.323 | 3.323 | 79,831 |
| 2025-03-07 | 4.897 | 5.403 | 3.323 | 3.323 | 3.323 | 59,966 |
| 2025-03-06 | 5.442 | 5.465 | 3.323 | 3.323 | 3.323 | 79,896 |
| 2025-03-05 | 3.381 | 6.085 | 3.323 | 3.323 | 3.323 | 82,778 |
| 2025-03-04 | 2.182 | 3.323 | 2.182 | 3.323 | 3.323 | 92,801 |
| 2025-03-03 | 1.163 | 3.323 | 1.163 | 3.323 | 3.323 | 7,151 |
| 2025-02-28 | 0.934 | 3.323 | 0.934 | 3.323 | 3.323 | 195,297 |
| 2025-02-27 | 0.933 | 3.323 | 0.933 | 3.323 | 3.323 | 3,753 |
| 2025-02-26 | 1.054 | 3.323 | 1.054 | 3.323 | 3.323 | 27,463 |
| 2025-02-25 | 1.081 | 3.323 | 1.070 | 3.323 | 3.323 | 8,206 |
| 2025-02-24 | 0.923 | 3.323 | 0.923 | 3.323 | 3.323 | 3,840 |
| 2025-02-21 | 0.940 | 3.323 | 0.908 | 3.323 | 3.323 | 10,775 |
| 2025-02-20 | 0.992 | 3.323 | 0.972 | 3.323 | 3.323 | 2,054 |
| 2025-02-19 | 0.979 | 3.323 | 0.979 | 3.323 | 3.323 | 3,317 |
| 2025-02-18 | 0.999 | 3.323 | 0.981 | 3.323 | 3.323 | 15,483 |
| 2025-02-17 | 1.066 | 3.323 | 1.033 | 3.323 | 3.323 | 6,170 |
| 2025-02-14 | 1.259 | 3.323 | 1.083 | 3.323 | 3.323 | 70,003 |
| 2025-02-13 | 1.356 | 3.323 | 1.356 | 3.323 | 3.323 | 992 |
| 2025-02-12 | 1.377 | 3.323 | 1.347 | 3.323 | 3.323 | 4,815 |
| 2025-02-11 | 1.340 | 3.323 | 1.332 | 3.323 | 3.323 | 4,266 |
| 2025-02-10 | 1.385 | 3.323 | 1.321 | 3.323 | 3.323 | 19,829 |
| 2025-02-07 | 1.381 | 3.323 | 1.346 | 3.323 | 3.323 | 3,554 |
| 2025-02-06 | 1.299 | 3.323 | 1.299 | 3.323 | 3.323 | 2,710 |
| 2025-02-05 | 1.328 | 3.323 | 1.312 | 3.323 | 3.323 | 3,147 |
| 2025-02-04 | 1.328 | 3.323 | 1.308 | 3.323 | 3.323 | 3,164 |
| 2025-02-03 | 1.336 | 3.323 | 1.318 | 3.323 | 3.323 | 63,794 |
| 2025-01-31 | 1.434 | 3.323 | 1.357 | 3.323 | 3.323 | 18,441 |
| 2025-01-30 | 1.416 | 3.323 | 1.399 | 3.323 | 3.323 | 12,498 |
| 2025-01-29 | 1.523 | 3.323 | 1.408 | 3.323 | 3.323 | 16,393 |
| 2025-01-28 | 1.568 | 3.323 | 1.543 | 3.323 | 3.323 | 1,846 |
| 2025-01-27 | 1.566 | 3.323 | 1.551 | 3.323 | 3.323 | 31,842 |
| 2025-01-24 | 1.577 | 3.323 | 1.550 | 3.323 | 3.323 | 5,836 |
| 2025-01-23 | 1.596 | 3.323 | 1.545 | 3.323 | 3.323 | 36,607 |
| 2025-01-22 | 1.630 | 3.323 | 1.585 | 3.323 | 3.323 | 41,936 |
| 2025-01-21 | 1.730 | 3.323 | 1.667 | 3.323 | 3.323 | 8,085 |
| 2025-01-20 | 1.680 | 3.323 | 1.678 | 3.323 | 3.323 | 3,980 |
| 2025-01-17 | 1.636 | 3.323 | 1.630 | 3.323 | 3.323 | 6,203 |
| 2025-01-16 | 1.638 | 3.323 | 1.589 | 3.323 | 3.323 | 4,714 |
| 2025-01-15 | 1.636 | 3.323 | 1.617 | 3.323 | 3.323 | 3,618 |
| 2025-01-14 | 1.558 | 3.323 | 1.558 | 3.323 | 3.323 | 9,517 |
| 2025-01-13 | 1.607 | 3.323 | 1.569 | 3.323 | 3.323 | 3,786 |
| 2025-01-10 | 1.644 | 3.323 | 1.617 | 3.323 | 3.323 | 1,255 |
| 2025-01-09 | 1.652 | 3.323 | 1.591 | 3.323 | 3.323 | 8,147,072 |
| 2025-01-08 | 1.725 | 3.323 | 1.647 | 3.323 | 3.323 | 2,635 |
| 2025-01-07 | 1.730 | 3.323 | 1.720 | 3.323 | 3.323 | 2,613,800 |
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.