Eutelsat Communications S.A. (EPA:ETL)
France · Delayed Price · Currency is EUR 3.350
+0.285 (9.30%)
Sep 26, 2025, 5:35 PM CET
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.09 | 3.35 | 3.09 | 3.35 | 3.35 | 9.12% | 2,759,034 |
| Sep 25, 2025 | 3.08 | 3.10 | 2.97 | 3.07 | 3.07 | -1.29% | 1,450,425 |
| Sep 24, 2025 | 3.18 | 3.23 | 3.07 | 3.11 | 3.11 | -2.20% | 1,282,128 |
| Sep 23, 2025 | 3.18 | 3.38 | 3.18 | 3.18 | 3.18 | 0.32% | 1,650,615 |
| Sep 22, 2025 | 3.16 | 3.20 | 3.09 | 3.17 | 3.17 | - | 764,771 |
| Sep 19, 2025 | 3.20 | 3.27 | 3.12 | 3.17 | 3.17 | - | 3,563,272 |
| Sep 18, 2025 | 3.11 | 3.26 | 3.10 | 3.17 | 3.17 | 2.26% | 836,803 |
| Sep 17, 2025 | 3.13 | 3.17 | 3.04 | 3.10 | 3.10 | -3.43% | 1,587,874 |
| Sep 16, 2025 | 3.25 | 3.27 | 3.10 | 3.21 | 3.21 | -0.31% | 1,441,622 |
| Sep 15, 2025 | 3.02 | 3.32 | 3.01 | 3.22 | 3.22 | 8.78% | 2,608,567 |
| Sep 12, 2025 | 2.93 | 3.12 | 2.91 | 2.96 | 2.96 | -0.34% | 1,692,051 |
| Sep 11, 2025 | 2.92 | 3.01 | 2.92 | 2.97 | 2.97 | 1.02% | 759,478 |
| Sep 10, 2025 | 2.89 | 3.03 | 2.86 | 2.94 | 2.94 | 2.44% | 1,313,462 |
| Sep 9, 2025 | 2.81 | 2.93 | 2.80 | 2.87 | 2.87 | 0.70% | 1,060,036 |
| Sep 8, 2025 | 2.84 | 2.85 | 2.68 | 2.85 | 2.85 | 0.71% | 1,181,588 |
| Sep 5, 2025 | 2.80 | 2.88 | 2.80 | 2.83 | 2.83 | 1.07% | 831,501 |
| Sep 4, 2025 | 2.83 | 2.90 | 2.80 | 2.80 | 2.80 | -2.10% | 644,753 |
| Sep 3, 2025 | 2.93 | 2.97 | 2.83 | 2.86 | 2.86 | -2.72% | 916,261 |
| Sep 2, 2025 | 3.05 | 3.09 | 2.93 | 2.94 | 2.94 | -3.92% | 1,440,546 |
| Sep 1, 2025 | 3.11 | 3.16 | 3.05 | 3.06 | 3.06 | -1.61% | 760,729 |
| Aug 29, 2025 | 3.08 | 3.15 | 3.05 | 3.11 | 3.11 | 0.97% | 1,289,037 |
| Aug 28, 2025 | 3.11 | 3.21 | 3.07 | 3.08 | 3.08 | -1.28% | 771,345 |
| Aug 27, 2025 | 3.06 | 3.15 | 3.06 | 3.12 | 3.12 | 2.63% | 655,379 |
| Aug 26, 2025 | 3.14 | 3.14 | 3.03 | 3.04 | 3.04 | -3.80% | 3,024,258 |
| Aug 25, 2025 | 3.27 | 3.27 | 3.16 | 3.16 | 3.16 | -3.07% | 613,306 |
| Aug 22, 2025 | 3.11 | 3.26 | 3.11 | 3.26 | 3.26 | 4.82% | 1,076,679 |
| Aug 21, 2025 | 3.11 | 3.14 | 3.08 | 3.11 | 3.11 | -0.32% | 503,891 |
| Aug 20, 2025 | 3.11 | 3.15 | 3.08 | 3.12 | 3.12 | -0.32% | 652,737 |
| Aug 19, 2025 | 3.15 | 3.20 | 3.12 | 3.13 | 3.13 | - | 601,068 |
| Aug 18, 2025 | 3.12 | 3.22 | 3.11 | 3.13 | 3.13 | 0.64% | 684,802 |
| Aug 15, 2025 | 3.14 | 3.19 | 3.09 | 3.11 | 3.11 | -0.96% | 583,237 |
| Aug 14, 2025 | 3.16 | 3.19 | 3.14 | 3.14 | 3.14 | -0.63% | 478,376 |
| Aug 13, 2025 | 3.18 | 3.25 | 3.13 | 3.16 | 3.16 | -0.32% | 1,042,308 |
| Aug 12, 2025 | 3.20 | 3.28 | 3.12 | 3.17 | 3.17 | -0.63% | 1,023,719 |
| Aug 11, 2025 | 3.13 | 3.19 | 3.05 | 3.19 | 3.19 | 2.90% | 1,105,422 |
| Aug 8, 2025 | 3.12 | 3.19 | 3.06 | 3.10 | 3.10 | -0.64% | 1,289,501 |
| Aug 7, 2025 | 3.28 | 3.31 | 3.08 | 3.12 | 3.12 | -4.88% | 1,622,639 |
| Aug 6, 2025 | 3.33 | 3.45 | 3.19 | 3.28 | 3.28 | -0.61% | 2,487,765 |
| Aug 5, 2025 | 3.04 | 3.30 | 2.89 | 3.30 | 3.30 | 11.86% | 4,832,038 |
| Aug 4, 2025 | 3.07 | 3.14 | 2.95 | 2.95 | 2.95 | -3.91% | 1,522,823 |
| Aug 1, 2025 | 3.13 | 3.15 | 3.05 | 3.07 | 3.07 | -2.54% | 964,688 |
| Jul 31, 2025 | 3.24 | 3.26 | 3.06 | 3.15 | 3.15 | -2.78% | 1,291,820 |
| Jul 30, 2025 | 3.27 | 3.30 | 3.16 | 3.24 | 3.24 | -0.92% | 859,508 |
| Jul 29, 2025 | 3.31 | 3.34 | 3.20 | 3.27 | 3.27 | -1.21% | 1,217,456 |
| Jul 28, 2025 | 3.47 | 3.47 | 3.31 | 3.31 | 3.31 | -2.93% | 1,119,783 |
| Jul 25, 2025 | 3.46 | 3.49 | 3.41 | 3.41 | 3.41 | -1.73% | 663,514 |
| Jul 24, 2025 | 3.52 | 3.57 | 3.44 | 3.47 | 3.47 | -1.98% | 912,322 |
| Jul 23, 2025 | 3.45 | 3.55 | 3.42 | 3.54 | 3.54 | 3.21% | 1,102,833 |
| Jul 22, 2025 | 3.51 | 3.56 | 3.39 | 3.43 | 3.43 | -2.28% | 1,231,066 |
| Jul 21, 2025 | 3.56 | 3.56 | 3.46 | 3.51 | 3.51 | -1.68% | 1,023,703 |