Eutelsat Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.10	2.10	2.05	2.06	-	-2.00%	856,729
Jul 20, 2026	2.21	2.23	2.08	2.10	2.10	-2.23%	1,694,678
Jul 17, 2026	2.14	2.16	2.10	2.15	2.15	0.09%	1,540,683
Jul 16, 2026	2.21	2.21	2.13	2.15	2.15	-3.02%	2,363,372
Jul 15, 2026	2.35	2.35	2.22	2.22	2.22	-5.46%	1,348,366
Jul 14, 2026	2.27	2.36	2.25	2.35	2.35	2.85%	1,141,160
Jul 13, 2026	2.33	2.34	2.26	2.28	2.28	-3.27%	1,127,396
Jul 10, 2026	2.40	2.47	2.32	2.36	2.36	-2.68%	1,441,072
Jul 9, 2026	2.52	2.53	2.39	2.42	2.42	-2.42%	1,360,219
Jul 8, 2026	2.42	2.52	2.37	2.48	2.48	0.65%	2,030,239
Jul 7, 2026	2.58	2.62	2.47	2.47	2.47	-3.29%	1,647,085
Jul 6, 2026	2.54	2.60	2.48	2.55	2.55	0.31%	2,859,058
Jul 3, 2026	2.50	2.57	2.46	2.54	2.54	0.43%	1,575,044
Jul 2, 2026	2.50	2.57	2.44	2.53	2.53	1.28%	2,168,739
Jul 1, 2026	2.43	2.57	2.40	2.50	2.50	3.56%	3,717,980
Jun 30, 2026	2.27	2.41	2.24	2.41	2.41	7.20%	4,662,355
Jun 29, 2026	2.24	2.31	2.17	2.25	2.25	2.79%	3,836,906
Jun 26, 2026	2.15	2.19	2.09	2.19	2.19	1.39%	3,205,137
Jun 25, 2026	2.33	2.33	2.16	2.16	2.16	-6.90%	4,109,332
Jun 24, 2026	2.44	2.44	2.27	2.32	2.32	-4.53%	2,694,448
Jun 23, 2026	2.33	2.43	2.30	2.43	2.43	-0.25%	3,076,666
Jun 22, 2026	2.43	2.45	2.32	2.44	2.44	0.54%	3,444,851
Jun 19, 2026	2.44	2.47	2.31	2.42	2.42	2.02%	5,684,381
Jun 18, 2026	2.54	2.54	2.31	2.38	2.38	-7.01%	5,061,392
Jun 17, 2026	2.61	2.61	2.48	2.55	2.55	-1.39%	4,415,427
Jun 16, 2026	2.80	2.84	2.57	2.59	2.59	-4.11%	4,927,477
Jun 15, 2026	2.93	2.96	2.65	2.70	2.70	-8.04%	5,333,186
Jun 12, 2026	2.94	3.07	2.82	2.94	2.94	0.14%	4,123,446
Jun 11, 2026	2.87	3.04	2.79	2.93	2.93	4.75%	3,954,403
Jun 10, 2026	2.88	2.93	2.80	2.80	2.80	-2.30%	4,965,357
Jun 9, 2026	3.09	3.21	2.86	2.87	2.87	-5.22%	4,176,175
Jun 8, 2026	3.03	3.16	2.90	3.02	3.02	0.37%	3,975,474
Jun 5, 2026	3.27	3.29	2.97	3.01	3.01	-9.30%	5,439,141
Jun 4, 2026	3.28	3.35	3.10	3.32	3.32	1.87%	4,494,873
Jun 3, 2026	3.54	3.54	3.24	3.26	3.26	-6.70%	3,949,825
Jun 2, 2026	3.77	3.78	3.48	3.50	3.50	-8.00%	5,086,670
Jun 1, 2026	3.90	3.93	3.75	3.80	3.80	-4.43%	4,389,543
May 29, 2026	4.42	4.44	3.71	3.98	3.98	-11.86%	10,908,920
May 28, 2026	4.20	4.56	4.15	4.51	4.51	5.82%	5,459,261
May 27, 2026	4.29	4.40	4.03	4.26	4.26	1.26%	6,117,170
May 26, 2026	4.10	4.35	3.88	4.21	4.21	5.46%	6,741,594
May 25, 2026	3.74	4.02	3.67	3.99	3.99	5.14%	3,599,774
May 22, 2026	3.80	3.98	3.63	3.80	3.80	-0.97%	5,707,545
May 21, 2026	3.21	3.83	3.21	3.83	3.83	22.46%	10,782,310
May 20, 2026	2.96	3.15	2.95	3.13	3.13	4.75%	2,505,996
May 19, 2026	2.89	3.10	2.89	2.99	2.99	5.03%	4,079,868
May 18, 2026	2.77	2.89	2.75	2.85	2.85	0.96%	1,510,320
May 15, 2026	3.00	3.03	2.78	2.82	2.82	-6.60%	2,180,925
May 14, 2026	2.97	3.11	2.89	3.02	3.02	2.76%	2,878,936
May 13, 2026	2.73	2.99	2.66	2.94	2.94	1.00%	2,653,643