Eutelsat Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,908,926
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%	10,782,318
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
May 12, 2026	2.81	2.98	2.77	2.91	2.91	3.09%	1,982,176
May 11, 2026	2.82	2.89	2.80	2.82	2.82	0.93%	1,224,035
May 8, 2026	2.84	2.84	2.74	2.79	2.79	-1.62%	1,443,770
May 7, 2026	2.99	3.02	2.84	2.84	2.84	-5.18%	1,588,799
May 6, 2026	2.95	3.03	2.87	3.00	3.00	1.25%	1,797,502
May 5, 2026	2.94	3.07	2.92	2.96	2.96	0.27%	1,964,226
May 4, 2026	2.73	2.96	2.73	2.95	2.95	8.50%	3,178,748
Apr 30, 2026	2.65	2.76	2.62	2.72	2.72	2.60%	1,616,494
Apr 29, 2026	2.62	2.65	2.57	2.65	2.65	2.99%	1,416,842
Apr 28, 2026	2.61	2.61	2.51	2.57	2.57	-2.17%	2,406,702
Apr 27, 2026	2.76	2.77	2.58	2.63	2.63	-5.84%	2,871,296
Apr 24, 2026	2.82	2.85	2.74	2.79	2.79	-3.36%	2,012,748
Apr 23, 2026	2.92	2.96	2.82	2.89	2.89	-1.53%	2,214,439
Apr 22, 2026	2.73	3.08	2.70	2.94	2.94	8.58%	5,669,488
Apr 21, 2026	2.74	2.77	2.67	2.70	2.70	0.07%	1,711,051
Apr 20, 2026	2.75	2.81	2.68	2.70	2.70	-3.60%	2,432,289
Apr 17, 2026	2.70	2.87	2.69	2.80	2.80	4.12%	4,738,143
Apr 16, 2026	2.52	2.72	2.52	2.69	2.69	7.86%	5,842,212
Apr 15, 2026	2.40	2.52	2.39	2.50	2.50	4.83%	3,081,700
Apr 14, 2026	2.30	2.45	2.30	2.38	2.38	4.39%	2,873,020
Apr 13, 2026	2.22	2.31	2.19	2.28	2.28	1.29%	1,048,726
Apr 10, 2026	2.29	2.30	2.22	2.25	2.25	-0.88%	1,106,153
Apr 9, 2026	2.35	2.37	2.26	2.27	2.27	-3.16%	1,356,073
Apr 8, 2026	2.40	2.45	2.35	2.35	2.35	0.64%	2,598,488
Apr 7, 2026	2.22	2.42	2.22	2.33	2.33	5.67%	5,293,154
Apr 2, 2026	2.14	2.22	2.09	2.21	2.21	2.56%	2,636,991
Apr 1, 2026	2.12	2.20	2.09	2.15	2.15	5.13%	2,599,544
Mar 31, 2026	2.12	2.14	2.00	2.05	2.05	-3.31%	3,299,818
Mar 30, 2026	2.11	2.14	2.06	2.12	2.12	-0.24%	1,219,155
Mar 27, 2026	2.13	2.16	2.08	2.12	2.12	1.44%	1,495,190
Mar 26, 2026	2.17	2.19	2.09	2.09	2.09	-4.13%	1,570,602
Mar 25, 2026	2.10	2.18	2.07	2.18	2.18	4.31%	1,998,129
Mar 24, 2026	2.08	2.12	2.06	2.09	2.09	0.24%	1,164,117
Mar 23, 2026	2.03	2.14	2.01	2.09	2.09	-1.65%	2,507,651