Eutelsat Communications SA ETL
EURONEXT · France · Communications
€1.53-0.05 (-3.29%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.58 | -1.13% | €1.61 | €1.64 | €1.57 | 2.15M |
| 2026-09-29 | €1.60 | -3.21% | €1.65 | €1.67 | €1.60 | 2.17M |
| 2026-09-28 | €1.65 | -3.19% | €1.69 | €1.72 | €1.65 | 1.11M |
| 2026-09-25 | €1.71 | +0.95% | €1.72 | €1.74 | €1.69 | 1.22M |
| 2026-09-24 | €1.69 | -4.38% | €1.76 | €1.76 | €1.69 | 2.03M |
| 2026-09-23 | €1.77 | +0.45% | €1.78 | €1.80 | €1.74 | 1.44M |
| 2026-09-22 | €1.76 | -1.89% | €1.80 | €1.84 | €1.75 | 2.14M |
| 2026-09-21 | €1.79 | +2.40% | €1.74 | €1.81 | €1.73 | 1.63M |
| 2026-09-18 | €1.75 | -2.99% | €1.80 | €1.81 | €1.75 | 3.86M |
| 2026-09-17 | €1.81 | -0.41% | €1.82 | €1.82 | €1.78 | 980.79K |
| 2026-09-16 | €1.81 | +0.39% | €1.82 | €1.83 | €1.78 | 788.21K |
| 2026-09-15 | €1.81 | -1.61% | €1.84 | €1.86 | €1.79 | 998.35K |
| 2026-09-14 | €1.84 | -1.90% | €1.86 | €1.89 | €1.78 | 2.39M |
| 2026-09-11 | €1.87 | +0.62% | €1.86 | €1.92 | €1.85 | 1.33M |
| 2026-09-10 | €1.86 | -1.27% | €1.90 | €1.91 | €1.82 | 2.41M |
| 2026-09-09 | €1.88 | -3.53% | €1.96 | €1.96 | €1.86 | 1.56M |
| 2026-09-08 | €1.95 | +6.08% | €1.85 | €1.96 | €1.84 | 2.70M |
| 2026-09-07 | €1.84 | +2.96% | €1.80 | €1.85 | €1.80 | 1.19M |
| 2026-09-04 | €1.79 | -2.40% | €1.86 | €1.87 | €1.79 | 1.60M |
| 2026-09-03 | €1.83 | +3.24% | €1.78 | €1.86 | €1.76 | 3.05M |
| 2026-09-02 | €1.78 | +2.10% | €1.75 | €1.78 | €1.68 | 3.50M |
| 2026-09-01 | €1.74 | -5.51% | €1.84 | €1.84 | €1.72 | 5.10M |
| 2026-08-31 | €1.84 | -0.81% | €1.86 | €1.87 | €1.83 | 1.73M |
| 2026-08-28 | €1.86 | +0.35% | €1.86 | €1.89 | €1.85 | 1.35M |
| 2026-08-27 | €1.85 | +0.82% | €1.84 | €1.87 | €1.83 | 1.98M |
| 2026-08-26 | €1.83 | -1.69% | €1.90 | €1.92 | €1.83 | 2.04M |
| 2026-08-25 | €1.87 | +0.03% | €1.88 | €1.89 | €1.84 | 1.93M |
| 2026-08-24 | €1.87 | -1.61% | €1.90 | €1.92 | €1.82 | 2.52M |
| 2026-08-21 | €1.90 | -1.28% | €1.91 | €1.93 | €1.88 | 2.45M |
| 2026-08-20 | €1.92 | -2.02% | €1.95 | €1.98 | €1.91 | 2.94M |
| 2026-08-19 | €1.96 | -4.09% | €2.03 | €2.03 | €1.93 | 4.62M |
| 2026-08-18 | €2.04 | -3.27% | €2.09 | €2.10 | €2.04 | 1.62M |
| 2026-08-17 | €2.11 | -1.54% | €2.17 | €2.17 | €2.09 | 1.09M |
| 2026-08-14 | €2.14 | -3.38% | €2.23 | €2.26 | €2.14 | 2.15M |
| 2026-08-13 | €2.22 | +2.68% | €2.16 | €2.27 | €2.16 | 2.93M |
| 2026-08-12 | €2.16 | +2.46% | €2.13 | €2.17 | €2.12 | 1.70M |
| 2026-08-11 | €2.11 | +2.43% | €2.08 | €2.16 | €2.06 | 2.27M |
| 2026-08-10 | €2.06 | +0.78% | €2.01 | €2.15 | €1.98 | 3.57M |
| 2026-08-07 | €2.04 | -4.58% | €2.14 | €2.16 | €1.93 | 11.61M |
| 2026-08-06 | €2.14 | -0.37% | €2.13 | €2.18 | €2.12 | 1.43M |
| 2026-08-05 | €2.15 | -2.01% | €2.22 | €2.29 | €2.14 | 2.50M |
| 2026-08-04 | €2.19 | +3.44% | €2.14 | €2.20 | €2.12 | 1.91M |
| 2026-08-03 | €2.12 | +3.31% | €2.10 | €2.12 | €2.04 | 1.85M |
| 2026-07-31 | €2.05 | +0.44% | €2.06 | €2.13 | €2.05 | 1.84M |
| 2026-07-30 | €2.04 | -1.21% | €2.06 | €2.06 | €1.95 | 3.02M |
| 2026-07-29 | €2.07 | +0.15% | €2.07 | €2.09 | €2.02 | 1.39M |
| 2026-07-28 | €2.07 | -1.62% | €2.12 | €2.15 | €2.01 | 1.84M |
| 2026-07-27 | €2.10 | +4.53% | €2.20 | €2.20 | €2.06 | 3.94M |
| 2026-07-24 | €2.01 | -2.85% | €2.07 | €2.09 | €1.98 | 2.15M |
| 2026-07-23 | €2.07 | -3.59% | €2.12 | €2.12 | €2.05 | 1.27M |
| 2026-07-22 | €2.14 | +2.34% | €2.08 | €2.18 | €2.06 | 1.60M |
| 2026-07-21 | €2.10 | -0.38% | €2.10 | €2.11 | €2.03 | 1.70M |
| 2026-07-20 | €2.10 | -2.23% | €2.21 | €2.23 | €2.08 | 1.69M |
| 2026-07-17 | €2.15 | +0.09% | €2.14 | €2.16 | €2.10 | 1.54M |
| 2026-07-16 | €2.15 | -3.02% | €2.21 | €2.21 | €2.13 | 2.36M |
| 2026-07-15 | €2.22 | -5.46% | €2.35 | €2.35 | €2.22 | 1.35M |
| 2026-07-14 | €2.35 | +2.85% | €2.27 | €2.36 | €2.25 | 1.14M |
| 2026-07-13 | €2.28 | -3.27% | €2.33 | €2.34 | €2.26 | 1.13M |
| 2026-07-10 | €2.36 | -2.68% | €2.40 | €2.47 | €2.32 | 1.44M |
| 2026-07-09 | €2.42 | -2.42% | €2.52 | €2.53 | €2.39 | 1.36M |
| 2026-07-08 | €2.48 | +0.65% | €2.42 | €2.52 | €2.37 | 2.03M |
| 2026-07-07 | €2.47 | -3.29% | €2.58 | €2.62 | €2.47 | 1.65M |
| 2026-07-06 | €2.55 | +0.31% | €2.54 | €2.60 | €2.47 | 1.43M |
| 2026-07-03 | €2.54 | +0.43% | €2.50 | €2.57 | €2.45 | 1.58M |
| 2026-07-02 | €2.53 | +1.28% | €2.50 | €2.57 | €2.44 | 2.17M |
| 2026-07-01 | €2.50 | +3.56% | €2.43 | €2.57 | €2.40 | 3.72M |
| 2026-06-30 | €2.41 | +7.20% | €2.27 | €2.41 | €2.24 | 4.66M |
| 2026-06-29 | €2.25 | +2.79% | €2.24 | €2.31 | €2.17 | 3.84M |
| 2026-06-26 | €2.19 | +1.39% | €2.15 | €2.19 | €2.09 | 3.21M |
| 2026-06-25 | €2.16 | -6.90% | €2.33 | €2.33 | €2.16 | 4.11M |
| 2026-06-24 | €2.32 | -4.53% | €2.44 | €2.44 | €2.27 | 2.69M |
| 2026-06-23 | €2.43 | -0.25% | €2.33 | €2.43 | €2.30 | 3.08M |
| 2026-06-22 | €2.44 | +0.54% | €2.43 | €2.45 | €2.32 | 3.44M |
| 2026-06-19 | €2.42 | +2.02% | €2.44 | €2.47 | €2.31 | 5.68M |
| 2026-06-18 | €2.38 | -7.01% | €2.54 | €2.54 | €2.31 | 5.06M |
| 2026-06-17 | €2.55 | -1.39% | €2.61 | €2.61 | €2.48 | 4.42M |
| 2026-06-16 | €2.59 | -4.11% | €2.80 | €2.84 | €2.57 | 4.93M |
| 2026-06-15 | €2.70 | -8.04% | €2.93 | €2.96 | €2.65 | 5.33M |
| 2026-06-12 | €2.94 | +0.14% | €2.94 | €3.07 | €2.82 | 4.12M |
| 2026-06-11 | €2.93 | +4.75% | €2.87 | €3.04 | €2.79 | 3.95M |
| 2026-06-10 | €2.80 | -2.30% | €2.88 | €2.93 | €2.80 | 4.97M |
| 2026-06-09 | €2.87 | -5.22% | €3.09 | €3.21 | €2.86 | 4.18M |
| 2026-06-08 | €3.02 | +0.37% | €3.03 | €3.16 | €2.90 | 3.98M |
| 2026-06-05 | €3.01 | -9.30% | €3.27 | €3.29 | €2.97 | 5.44M |
| 2026-06-04 | €3.32 | +1.87% | €3.28 | €3.35 | €3.10 | 4.49M |
| 2026-06-03 | €3.26 | -6.70% | €3.54 | €3.54 | €3.24 | 3.95M |
| 2026-06-02 | €3.49 | -8.00% | €3.77 | €3.78 | €3.48 | 5.09M |
| 2026-06-01 | €3.80 | -4.43% | €3.90 | €3.93 | €3.75 | 4.39M |
| 2026-05-29 | €3.97 | -11.86% | €4.42 | €4.44 | €3.71 | 10.91M |
| 2026-05-28 | €4.51 | +5.82% | €4.20 | €4.56 | €4.15 | 5.46M |