Eutelsat Communications S.A. (EPA:ETL)
France · Delayed Price · Currency is EUR 1.646
+0.006 (0.37%)
At close: Dec 22, 2025
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.66 | 1.70 | 1.63 | 1.65 | 1.65 | 0.37% | 2,160,467 |
| Dec 19, 2025 | 1.69 | 1.72 | 1.59 | 1.64 | 1.64 | -3.19% | 4,924,130 |
| Dec 18, 2025 | 1.82 | 1.82 | 1.66 | 1.69 | 1.69 | -7.23% | 5,383,777 |
| Dec 17, 2025 | 1.86 | 1.92 | 1.83 | 1.83 | 1.83 | -2.56% | 3,920,086 |
| Dec 16, 2025 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | -0.43% | 2,145,171 |
| Dec 15, 2025 | 1.91 | 1.95 | 1.88 | 1.88 | 1.88 | -0.63% | 2,178,311 |
| Dec 12, 2025 | 1.95 | 1.98 | 1.88 | 1.89 | 1.89 | -9.38% | 6,951,961 |
| Dec 11, 2025 | 2.10 | 2.13 | 2.03 | 2.09 | 2.09 | 1.70% | 1,754,055 |
| Dec 10, 2025 | 2.06 | 2.14 | 2.05 | 2.06 | 2.06 | - | 1,204,745 |
| Dec 9, 2025 | 2.04 | 2.11 | 2.02 | 2.06 | 2.06 | 0.24% | 1,478,722 |
| Dec 8, 2025 | 2.18 | 2.22 | 2.04 | 2.05 | 2.05 | -3.30% | 2,124,802 |
| Dec 5, 2025 | 2.09 | 2.24 | 2.04 | 2.12 | 2.12 | 2.91% | 5,507,900 |
| Dec 4, 2025 | 1.97 | 2.17 | 1.92 | 2.06 | 2.06 | 4.78% | 3,952,037 |
| Dec 3, 2025 | 1.94 | 2.00 | 1.88 | 1.97 | 1.97 | -5.71% | 7,036,146 |
| Dec 2, 2025 | 2.08 | 2.12 | 2.05 | 2.09 | 2.09 | -0.48% | 2,374,035 |
| Dec 1, 2025 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | -3.90% | 2,453,023 |
| Nov 28, 2025 | 2.19 | 2.21 | 2.15 | 2.18 | 2.18 | 0.93% | 2,071,908 |
| Nov 27, 2025 | 2.14 | 2.27 | 2.07 | 2.16 | 2.16 | 1.89% | 4,174,990 |
| Nov 26, 2025 | 2.25 | 2.35 | 2.03 | 2.12 | 2.12 | -25.35% | 6,082,033 |
| Nov 25, 2025 | 3.20 | 3.24 | 2.70 | 2.84 | 2.21 | -12.07% | 4,647,652 |
| Nov 24, 2025 | 3.25 | 3.28 | 3.20 | 3.23 | 2.52 | 0.16% | 975,675 |
| Nov 21, 2025 | 3.20 | 3.26 | 3.16 | 3.23 | 2.51 | 0.16% | 919,488 |
| Nov 20, 2025 | 3.30 | 3.31 | 3.21 | 3.22 | 2.51 | -1.68% | 554,316 |
| Nov 19, 2025 | 3.30 | 3.45 | 3.25 | 3.28 | 2.55 | 0.77% | 1,479,014 |
| Nov 18, 2025 | 3.11 | 3.28 | 3.01 | 3.25 | 2.53 | 3.34% | 1,753,251 |
| Nov 17, 2025 | 3.20 | 3.24 | 3.15 | 3.15 | 2.45 | -2.33% | 477,277 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.15 | 3.22 | 2.51 | -1.83% | 578,278 |
| Nov 13, 2025 | 3.29 | 3.36 | 3.26 | 3.28 | 2.56 | 1.23% | 543,708 |
| Nov 12, 2025 | 3.25 | 3.30 | 3.21 | 3.24 | 2.52 | -0.15% | 474,820 |
| Nov 11, 2025 | 3.20 | 3.25 | 3.16 | 3.25 | 2.53 | 1.56% | 412,470 |
| Nov 10, 2025 | 3.25 | 3.33 | 3.13 | 3.20 | 2.49 | 2.40% | 762,553 |
| Nov 7, 2025 | 3.20 | 3.22 | 3.09 | 3.12 | 2.43 | -2.50% | 705,821 |
| Nov 6, 2025 | 3.20 | 3.32 | 3.16 | 3.20 | 2.49 | -0.47% | 741,202 |
| Nov 5, 2025 | 3.27 | 3.31 | 3.21 | 3.22 | 2.50 | -3.89% | 754,460 |
| Nov 4, 2025 | 3.34 | 3.35 | 3.25 | 3.35 | 2.61 | -1.04% | 870,569 |
| Nov 3, 2025 | 3.38 | 3.46 | 3.35 | 3.38 | 2.63 | 0.75% | 556,232 |
| Oct 31, 2025 | 3.43 | 3.46 | 3.34 | 3.36 | 2.61 | -2.04% | 1,095,527 |
| Oct 30, 2025 | 3.67 | 3.71 | 3.43 | 3.43 | 2.67 | -7.06% | 978,839 |
| Oct 29, 2025 | 3.39 | 3.72 | 3.37 | 3.69 | 2.87 | 8.86% | 2,297,987 |
| Oct 28, 2025 | 3.45 | 3.47 | 3.36 | 3.39 | 2.64 | -3.15% | 807,755 |
| Oct 27, 2025 | 3.59 | 3.66 | 3.48 | 3.50 | 2.72 | -1.83% | 762,279 |
| Oct 24, 2025 | 3.72 | 3.80 | 3.54 | 3.56 | 2.77 | -4.43% | 1,370,954 |
| Oct 23, 2025 | 3.35 | 3.73 | 3.34 | 3.73 | 2.90 | 10.21% | 2,078,541 |
| Oct 22, 2025 | 3.56 | 3.59 | 3.38 | 3.38 | 2.63 | -8.53% | 2,434,623 |
| Oct 21, 2025 | 3.73 | 3.74 | 3.64 | 3.70 | 2.88 | -0.14% | 684,237 |
| Oct 20, 2025 | 3.61 | 3.79 | 3.59 | 3.70 | 2.88 | 1.51% | 1,741,964 |
| Oct 17, 2025 | 3.78 | 3.83 | 3.58 | 3.65 | 2.84 | -4.83% | 1,651,268 |
| Oct 16, 2025 | 3.95 | 4.12 | 3.83 | 3.83 | 2.98 | -3.65% | 2,087,370 |
| Oct 15, 2025 | 3.93 | 4.02 | 3.87 | 3.98 | 3.10 | 1.66% | 1,465,715 |
| Oct 14, 2025 | 3.78 | 3.92 | 3.74 | 3.91 | 3.05 | 1.69% | 1,133,310 |