EchoStar Corporation (BIT:1SATS)
Italy · Delayed Price · Currency is EUR 62.00
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Sep 18, 2025 | 60.00 | 62.50 | 59.00 | 62.00 | 62.00 | 4.20% | 306 |
| Sep 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Sep 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.87% | - |
| Sep 15, 2025 | 65.00 | 65.00 | 62.50 | 65.50 | 65.50 | -4.38% | 193 |
| Sep 12, 2025 | 62.50 | 62.50 | 62.50 | 68.50 | 68.50 | 6.20% | 164 |
| Sep 11, 2025 | 67.50 | 70.00 | 67.00 | 64.50 | 64.50 | -7.19% | 175 |
| Sep 10, 2025 | 72.50 | 73.00 | 70.00 | 69.50 | 69.50 | -0.71% | 525 |
| Sep 9, 2025 | 72.00 | 73.50 | 72.00 | 70.00 | 70.00 | 5.26% | 192 |
| Sep 8, 2025 | 59.00 | 78.50 | 59.00 | 66.50 | 66.50 | 12.71% | 608 |
| Sep 5, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Sep 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5.56% | - |
| Sep 3, 2025 | 54.50 | 56.50 | 54.50 | 54.00 | 54.00 | 2.86% | 55 |
| Sep 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 7.14% | - |
| Sep 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 29, 2025 | 50.00 | 50.00 | 50.00 | 49.00 | 49.00 | -3.92% | 50 |
| Aug 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Aug 27, 2025 | 48.00 | 49.00 | 48.00 | 49.60 | 49.60 | 72.22% | 25 |
| Aug 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 14.29% | - |
| Aug 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Aug 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 33.33% | - |
| Aug 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -20.51% | - |
| Aug 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -19.86% | - |
| Aug 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 28.07% | - |
| Jul 31, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -11.63% | - |
| Jul 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jul 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |