Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1.737 | 3.323 | 1.719 | 3.323 | 3.323 | 6,112 |
| 2025-01-03 | 1.737 | 3.323 | 1.686 | 3.323 | 3.323 | 8,673 |
| 2025-01-02 | 1.787 | 3.323 | 1.714 | 3.323 | 3.323 | 23,756 |
| 2024-12-31 | 1.755 | 3.323 | 1.755 | 3.323 | 3.323 | 30 |
| 2024-12-30 | 1.737 | 3.323 | 1.698 | 3.323 | 3.323 | 11,182 |
| 2024-12-27 | 1.786 | 3.323 | 1.734 | 3.323 | 3.323 | 10,977 |
| 2024-12-24 | 1.839 | 3.323 | 1.753 | 3.323 | 3.323 | 4,422 |
| 2024-12-23 | 1.904 | 3.323 | 1.778 | 3.323 | 3.323 | 11,255 |
| 2024-12-20 | 2.029 | 3.323 | 1.917 | 3.323 | 3.323 | 577,532 |
| 2024-12-19 | 2.234 | 3.323 | 2.094 | 3.323 | 3.323 | 11,598 |
| 2024-12-18 | 2.259 | 3.323 | 2.191 | 3.323 | 3.323 | 18,167 |
| 2024-12-17 | 2.249 | 3.323 | 2.213 | 3.323 | 3.323 | 10,145 |
| 2024-12-16 | 2.330 | 3.323 | 2.242 | 3.323 | 3.323 | 645,546 |
| 2024-12-13 | 2.429 | 3.323 | 2.328 | 3.323 | 3.323 | 7,643 |
| 2024-12-12 | 2.362 | 3.323 | 2.362 | 3.323 | 3.323 | 14,825 |
| 2024-12-11 | 2.532 | 3.323 | 2.429 | 3.323 | 3.323 | 3,451 |
| 2024-12-10 | 2.524 | 3.323 | 2.487 | 3.323 | 3.323 | 3,430 |
| 2024-12-09 | 2.428 | 3.323 | 2.423 | 3.323 | 3.323 | 5,623 |
| 2024-12-06 | 2.412 | 3.323 | 2.361 | 3.323 | 3.323 | 6,225 |
| 2024-12-05 | 2.273 | 3.323 | 2.256 | 3.323 | 3.323 | 4,992 |
| 2024-12-04 | 2.222 | 3.323 | 2.164 | 3.323 | 3.323 | 2,898 |
| 2024-12-03 | 2.270 | 3.323 | 2.175 | 3.323 | 3.323 | 16,989 |
| 2024-12-02 | 2.270 | 3.323 | 2.259 | 3.323 | 3.323 | 1,163 |
| 2024-11-29 | 2.269 | 3.323 | 2.242 | 3.323 | 3.323 | 8,605 |
| 2024-11-28 | 2.219 | 3.323 | 2.219 | 3.323 | 3.323 | 27,423 |
| 2024-11-27 | 2.429 | 3.323 | 2.269 | 3.323 | 3.323 | 1,103 |
| 2024-11-26 | 2.462 | 3.323 | 2.404 | 3.323 | 3.323 | 3,247 |
| 2024-11-25 | 2.635 | 3.323 | 2.489 | 3.323 | 3.323 | 12,241 |
| 2024-11-22 | 2.693 | 3.323 | 2.610 | 3.323 | 3.323 | 4,675 |
| 2024-11-21 | 2.886 | 3.323 | 2.683 | 3.323 | 3.323 | 7,592 |
| 2024-11-20 | 2.929 | 3.323 | 2.875 | 3.323 | 3.323 | 325 |
| 2024-11-19 | 2.890 | 3.323 | 2.808 | 3.323 | 3.323 | 3,319 |
| 2024-11-18 | 2.906 | 3.323 | 2.858 | 3.323 | 3.323 | 502 |
| 2024-11-15 | 2.919 | 3.323 | 2.834 | 3.323 | 3.323 | 546 |
| 2024-11-14 | 2.825 | 3.323 | 2.788 | 3.323 | 3.323 | 893 |
| 2024-11-13 | 2.836 | 3.323 | 2.809 | 3.323 | 3.323 | 3,358 |
| 2024-11-12 | 2.850 | 3.323 | 2.850 | 3.323 | 3.323 | 3,020 |
| 2024-11-11 | 2.979 | 3.323 | 2.909 | 3.323 | 3.323 | 4,204 |
| 2024-11-08 | 2.922 | 3.323 | 2.922 | 3.323 | 3.323 | 2,391 |
| 2024-11-07 | 2.926 | 3.323 | 2.883 | 3.323 | 3.323 | 5,175 |
| 2024-11-06 | 2.925 | 3.323 | 2.925 | 3.323 | 3.323 | 666 |
| 2024-11-05 | 2.920 | 3.323 | 2.901 | 3.323 | 3.323 | 467 |
| 2024-11-04 | 2.869 | 3.323 | 2.869 | 3.323 | 3.323 | 4,736 |
| 2024-11-01 | 3.000 | 3.323 | 2.900 | 3.323 | 3.323 | 3,467 |
| 2024-10-31 | 2.943 | 3.323 | 2.923 | 3.323 | 3.323 | 8,373 |
| 2024-10-30 | 2.906 | 3.323 | 2.822 | 3.323 | 3.323 | 37,531 |
| 2024-10-29 | 2.936 | 3.323 | 2.890 | 3.323 | 3.323 | 10,665 |
| 2024-10-28 | 2.845 | 3.323 | 2.845 | 3.323 | 3.323 | 30,361 |
| 2024-10-25 | 2.919 | 3.323 | 2.898 | 3.323 | 3.323 | 118 |
| 2024-10-24 | 2.909 | 3.323 | 2.876 | 3.323 | 3.323 | 289 |
| 2024-10-23 | 3.009 | 3.323 | 2.908 | 3.323 | 3.323 | 325 |
| 2024-10-22 | 2.917 | 3.323 | 2.890 | 3.323 | 3.323 | 4,512 |
| 2024-10-21 | 2.981 | 3.323 | 2.915 | 3.323 | 3.323 | 16,087 |
| 2024-10-18 | 2.934 | 3.323 | 2.853 | 3.323 | 3.323 | 820 |
| 2024-10-17 | 2.947 | 3.323 | 2.922 | 3.323 | 3.323 | 8,068 |
| 2024-10-16 | 2.961 | 3.323 | 2.905 | 3.323 | 3.323 | 823 |
| 2024-10-15 | 3.017 | 3.323 | 2.937 | 3.323 | 3.323 | 3,005 |
| 2024-10-14 | 2.973 | 3.323 | 2.943 | 3.323 | 3.323 | 27,224 |
| 2024-10-11 | 2.961 | 3.323 | 2.947 | 3.323 | 3.323 | 1,318 |
| 2024-10-10 | 2.992 | 3.323 | 2.945 | 3.323 | 3.323 | 783 |
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.