Eutelsat Communications S.A. (EPA:ETL)
France · Delayed Price · Currency is EUR 3.195
+0.075 (2.40%)
At close: Nov 10, 2025
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 3.25 | 3.33 | 3.13 | 3.20 | 3.20 | 2.56% | 762,553 |
| Nov 7, 2025 | 3.20 | 3.22 | 3.09 | 3.12 | 3.12 | -2.50% | 705,821 |
| Nov 6, 2025 | 3.20 | 3.32 | 3.16 | 3.20 | 3.20 | -0.62% | 741,202 |
| Nov 5, 2025 | 3.27 | 3.31 | 3.21 | 3.22 | 3.22 | -3.88% | 754,460 |
| Nov 4, 2025 | 3.34 | 3.35 | 3.25 | 3.35 | 3.35 | -0.89% | 870,569 |
| Nov 3, 2025 | 3.38 | 3.46 | 3.35 | 3.38 | 3.38 | 0.60% | 556,232 |
| Oct 31, 2025 | 3.43 | 3.46 | 3.34 | 3.36 | 3.36 | -2.04% | 1,095,527 |
| Oct 30, 2025 | 3.67 | 3.71 | 3.43 | 3.43 | 3.43 | -7.05% | 978,839 |
| Oct 29, 2025 | 3.39 | 3.72 | 3.37 | 3.69 | 3.69 | 8.85% | 2,297,987 |
| Oct 28, 2025 | 3.45 | 3.47 | 3.36 | 3.39 | 3.39 | -3.14% | 807,755 |
| Oct 27, 2025 | 3.59 | 3.66 | 3.48 | 3.50 | 3.50 | -1.69% | 762,279 |
| Oct 24, 2025 | 3.72 | 3.80 | 3.54 | 3.56 | 3.56 | -4.56% | 1,370,954 |
| Oct 23, 2025 | 3.35 | 3.73 | 3.34 | 3.73 | 3.73 | 10.36% | 2,078,541 |
| Oct 22, 2025 | 3.56 | 3.59 | 3.38 | 3.38 | 3.38 | -8.65% | 2,434,623 |
| Oct 21, 2025 | 3.73 | 3.74 | 3.64 | 3.70 | 3.70 | - | 684,237 |
| Oct 20, 2025 | 3.61 | 3.79 | 3.59 | 3.70 | 3.70 | 1.37% | 1,741,964 |
| Oct 17, 2025 | 3.78 | 3.83 | 3.58 | 3.65 | 3.65 | -4.70% | 1,651,268 |
| Oct 16, 2025 | 3.95 | 4.12 | 3.83 | 3.83 | 3.83 | -3.77% | 2,087,370 |
| Oct 15, 2025 | 3.93 | 4.02 | 3.87 | 3.98 | 3.98 | 1.79% | 1,465,715 |
| Oct 14, 2025 | 3.78 | 3.92 | 3.74 | 3.91 | 3.91 | 1.56% | 1,133,310 |
| Oct 13, 2025 | 3.76 | 3.87 | 3.66 | 3.85 | 3.85 | 2.12% | 995,581 |
| Oct 10, 2025 | 3.94 | 3.95 | 3.75 | 3.77 | 3.77 | -4.07% | 1,591,787 |
| Oct 9, 2025 | 3.70 | 4.06 | 3.68 | 3.93 | 3.93 | 7.97% | 3,521,928 |
| Oct 8, 2025 | 3.62 | 3.72 | 3.49 | 3.64 | 3.64 | - | 1,273,293 |
| Oct 7, 2025 | 3.57 | 3.64 | 3.53 | 3.64 | 3.64 | 1.11% | 767,985 |
| Oct 6, 2025 | 3.65 | 3.79 | 3.57 | 3.60 | 3.60 | -2.96% | 2,075,597 |
| Oct 3, 2025 | 3.56 | 3.73 | 3.50 | 3.71 | 3.71 | 6.61% | 2,129,082 |
| Oct 2, 2025 | 3.31 | 3.73 | 3.31 | 3.48 | 3.48 | 5.78% | 3,671,158 |
| Oct 1, 2025 | 3.34 | 3.40 | 3.22 | 3.29 | 3.29 | -3.80% | 1,567,856 |
| Sep 30, 2025 | 3.47 | 3.61 | 3.34 | 3.42 | 3.42 | -1.16% | 1,857,708 |
| Sep 29, 2025 | 3.38 | 3.52 | 3.31 | 3.46 | 3.46 | 3.28% | 1,657,499 |
| 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 |