Eutelsat Communications S.A. (EPA:ETL)
France · Delayed Price · Currency is EUR 2.050
+0.134 (6.99%)
Jan 12, 2026, 11:44 AM CET
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.92 | 1.92 | 1.84 | 1.92 | 1.92 | 1.27% | 1,780,915 |
| Jan 8, 2026 | 1.97 | 1.98 | 1.86 | 1.89 | 1.89 | -3.27% | 2,375,905 |
| Jan 7, 2026 | 1.86 | 1.97 | 1.85 | 1.96 | 1.96 | 6.42% | 2,886,210 |
| Jan 6, 2026 | 1.84 | 1.89 | 1.81 | 1.84 | 1.84 | 0.33% | 2,145,209 |
| Jan 5, 2026 | 1.81 | 1.85 | 1.77 | 1.83 | 1.83 | 2.58% | 2,833,939 |
| Jan 2, 2026 | 1.72 | 1.79 | 1.69 | 1.79 | 1.79 | 4.69% | 2,434,996 |
| Dec 31, 2025 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | 0.59% | 1,386,576 |
| Dec 30, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | 0.24% | 1,340,037 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -0.94% | 2,693,767 |
| Dec 24, 2025 | 1.65 | 1.75 | 1.65 | 1.71 | 1.71 | 4.02% | 1,559,638 |
| Dec 23, 2025 | 1.63 | 1.70 | 1.62 | 1.64 | 1.64 | -0.24% | 1,940,899 |
| 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 |