Eutelsat Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.72	1.74	1.69	1.71	1.71	0.95%	1,222,169
Sep 24, 2026	1.76	1.76	1.69	1.69	1.69	-4.38%	2,025,624
Sep 23, 2026	1.78	1.80	1.74	1.77	1.77	0.45%	1,439,598
Sep 22, 2026	1.80	1.84	1.76	1.76	1.76	-1.89%	2,141,776
Sep 21, 2026	1.74	1.81	1.73	1.80	1.80	2.40%	1,630,166
Sep 18, 2026	1.80	1.81	1.75	1.75	1.75	-2.99%	3,858,184
Sep 17, 2026	1.82	1.82	1.78	1.81	1.81	-0.41%	980,791
Sep 16, 2026	1.82	1.83	1.79	1.82	1.81	0.39%	788,206
Sep 15, 2026	1.84	1.86	1.80	1.81	1.81	-1.61%	998,346
Sep 14, 2026	1.86	1.89	1.79	1.84	1.84	-1.90%	2,385,685
Sep 11, 2026	1.86	1.92	1.85	1.87	1.87	0.62%	1,334,218
Sep 10, 2026	1.90	1.91	1.82	1.86	1.86	-1.27%	2,411,027
Sep 9, 2026	1.96	1.96	1.86	1.89	1.89	-3.53%	1,556,565
Sep 8, 2026	1.85	1.96	1.84	1.95	1.95	6.08%	2,704,664
Sep 7, 2026	1.80	1.85	1.80	1.84	1.84	2.96%	1,186,674
Sep 4, 2026	1.86	1.87	1.79	1.79	1.79	-2.40%	1,595,194
Sep 3, 2026	1.78	1.86	1.76	1.83	1.83	3.24%	3,052,477
Sep 2, 2026	1.75	1.78	1.68	1.78	1.78	2.10%	3,499,424
Sep 1, 2026	1.84	1.84	1.72	1.74	1.74	-5.51%	5,099,291
Aug 31, 2026	1.86	1.87	1.83	1.84	1.84	-0.81%	1,732,512
Aug 28, 2026	1.87	1.89	1.85	1.86	1.86	0.35%	1,353,998
Aug 27, 2026	1.84	1.87	1.83	1.85	1.85	0.82%	1,982,861
Aug 26, 2026	1.91	1.92	1.83	1.83	1.83	-1.69%	2,036,102
Aug 25, 2026	1.89	1.89	1.84	1.87	1.87	0.03%	1,925,376
Aug 24, 2026	1.90	1.92	1.82	1.87	1.87	-1.61%	2,522,011
Aug 21, 2026	1.92	1.93	1.88	1.90	1.90	-1.28%	2,454,029
Aug 20, 2026	1.95	1.98	1.91	1.92	1.92	-2.02%	2,938,267
Aug 19, 2026	2.03	2.03	1.93	1.96	1.96	-4.09%	4,622,332
Aug 18, 2026	2.09	2.10	2.04	2.04	2.04	-3.27%	1,618,232
Aug 17, 2026	2.17	2.17	2.09	2.11	2.11	-1.54%	1,090,960
Aug 14, 2026	2.23	2.26	2.15	2.15	2.15	-3.38%	2,149,522
Aug 13, 2026	2.16	2.27	2.16	2.22	2.22	2.68%	2,933,668
Aug 12, 2026	2.13	2.18	2.12	2.16	2.16	2.46%	1,696,731
Aug 11, 2026	2.08	2.16	2.06	2.11	2.11	2.43%	2,268,853
Aug 10, 2026	2.01	2.16	1.98	2.06	2.06	0.78%	3,574,379
Aug 7, 2026	2.14	2.16	1.93	2.04	2.04	-4.58%	11,607,441
Aug 6, 2026	2.13	2.18	2.12	2.14	2.14	-0.37%	1,428,089
Aug 5, 2026	2.22	2.29	2.14	2.15	2.15	-2.01%	2,501,979
Aug 4, 2026	2.15	2.21	2.12	2.19	2.19	3.44%	1,914,908
Aug 3, 2026	2.10	2.12	2.04	2.12	2.12	3.31%	1,846,010
Jul 31, 2026	2.06	2.13	2.05	2.05	2.05	0.44%	1,842,647
Jul 30, 2026	2.06	2.06	1.95	2.04	2.04	-1.21%	3,018,693
Jul 29, 2026	2.07	2.09	2.02	2.07	2.07	0.15%	1,392,634
Jul 28, 2026	2.12	2.15	2.01	2.07	2.07	-1.62%	1,842,869
Jul 27, 2026	2.20	2.20	2.06	2.10	2.10	4.53%	3,937,093
Jul 24, 2026	2.07	2.09	1.98	2.01	2.01	-2.85%	2,148,735
Jul 23, 2026	2.12	2.12	2.05	2.07	2.07	-3.59%	1,273,965
Jul 22, 2026	2.08	2.18	2.06	2.15	2.15	2.34%	1,596,455
Jul 21, 2026	2.10	2.11	2.03	2.10	2.10	-0.38%	1,697,532
Jul 20, 2026	2.21	2.23	2.08	2.10	2.10	-2.23%	1,694,678