Eutelsat Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.25	2.35	2.20	2.29	2.29	-2.77%	3,790,607
Jan 29, 2026	2.39	2.45	2.33	2.35	2.35	-3.09%	3,233,429
Jan 28, 2026	2.17	2.44	2.15	2.43	2.43	11.24%	5,479,407
Jan 27, 2026	2.19	2.19	2.12	2.18	2.18	-1.36%	1,916,852
Jan 26, 2026	2.27	2.28	2.19	2.21	2.21	-	1,448,655
Jan 23, 2026	2.25	2.26	2.15	2.21	2.21	-0.23%	2,241,596
Jan 22, 2026	2.35	2.39	2.22	2.22	2.22	-6.14%	3,635,733
Jan 21, 2026	2.35	2.41	2.27	2.36	2.36	-1.26%	3,195,333
Jan 20, 2026	2.55	2.56	2.30	2.39	2.39	-6.27%	6,496,040
Jan 19, 2026	2.23	2.63	2.20	2.55	2.55	14.09%	7,500,875
Jan 16, 2026	2.21	2.31	2.17	2.24	2.24	-0.89%	3,286,067
Jan 15, 2026	2.25	2.29	2.21	2.26	2.26	0.67%	2,072,798
Jan 14, 2026	2.30	2.33	2.17	2.24	2.24	-2.61%	3,626,556
Jan 13, 2026	2.26	2.37	2.18	2.30	2.30	4.55%	6,377,239
Jan 12, 2026	1.92	2.26	1.92	2.20	2.20	14.82%	8,019,620
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