Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.200 | 4.200 | 1.693 | 4.200 | 4.200 | 13,313 |
| 2026-10-19 | 4.200 | 4.200 | 1.693 | 4.200 | 4.200 | 45,908 |
| 2026-10-16 | 4.200 | 4.200 | 1.759 | 4.200 | 4.200 | 35,942 |
| 2026-10-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 9,688 |
| 2026-10-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 39,201 |
| 2026-10-13 | 1.395 | 4.200 | 1.395 | 4.200 | 4.200 | 63,887 |
| 2026-10-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-10-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-10-08 | 4.200 | 4.200 | 1.471 | 4.200 | 4.200 | 1,635 |
| 2026-10-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-10-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 7,715 |
| 2026-10-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,286 |
| 2026-10-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2026-10-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 13,845 |
| 2026-09-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-09-29 | 1.639 | 4.200 | 1.639 | 4.200 | 4.200 | 1,116 |
| 2026-09-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,206 |
| 2026-09-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-09-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5,415 |
| 2026-09-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 318 |
| 2026-09-22 | 1.759 | 4.200 | 1.759 | 4.200 | 4.200 | 1,000 |
| 2026-09-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,295 |
| 2026-09-18 | 4.200 | 4.200 | 1.753 | 4.200 | 4.200 | 56,307 |
| 2026-09-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-09-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-09-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 38 |
| 2026-09-14 | 1.792 | 4.200 | 1.792 | 4.200 | 4.200 | 7,200 |
| 2026-09-11 | 4.200 | 4.200 | 1.860 | 4.200 | 4.200 | 1,702,372 |
| 2026-09-10 | 4.200 | 4.200 | 1.900 | 4.200 | 4.200 | 1,771,243 |
| 2026-09-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-09-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5,976 |
| 2026-09-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2026-09-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-09-03 | 4.200 | 4.200 | 1.783 | 4.200 | 4.200 | 3,419,076 |
| 2026-09-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-09-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 19,563 |
| 2026-08-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-08-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-08-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-08-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-08-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-08-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10,510 |
| 2026-08-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,243 |
| 2026-08-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-08-18 | 2.053 | 4.200 | 2.053 | 4.200 | 4.200 | 3,068 |
| 2026-08-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 36 |
| 2026-08-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-08-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-08-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 203 |
| 2026-08-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,943 |
| 2026-08-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 378 |
| 2026-08-07 | 4.200 | 4.200 | 1.979 | 4.200 | 4.200 | 225 |
| 2026-08-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-08-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-08-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 21,627 |
| 2026-08-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 6,586 |
| 2026-07-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 332 |
| 2026-07-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-07-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,278 |
| 2026-07-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 109 |
Page 1 of 21 · 1,231 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.