Eutelsat Communications S.A. (EPA:ETL)
France · Delayed Price · Currency is EUR 1.766
+0.258 (17.11%)
Oct 16, 2026, 5:35 PM CET
Eutelsat Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.57 | 1.86 | 1.57 | 1.77 | 1.77 | 17.11% | 9,376,834 |
| Oct 15, 2026 | 1.70 | 1.78 | 1.51 | 1.51 | 1.51 | -10.72% | 7,248,816 |
| Oct 14, 2026 | 1.41 | 1.81 | 1.37 | 1.69 | 1.69 | 23.33% | 10,002,597 |
| Oct 13, 2026 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -2.94% | 1,858,739 |
| Oct 12, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 2.25% | 1,723,165 |
| Oct 9, 2026 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -1.85% | 1,812,218 |
| Oct 8, 2026 | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -4.22% | 1,969,990 |
| Oct 7, 2026 | 1.49 | 1.52 | 1.47 | 1.47 | 1.47 | -2.13% | 2,349,915 |
| Oct 6, 2026 | 1.54 | 1.58 | 1.50 | 1.50 | 1.50 | -1.35% | 1,696,403 |
| Oct 5, 2026 | 1.51 | 1.56 | 1.49 | 1.52 | 1.52 | -0.03% | 1,536,525 |
| Oct 2, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -0.56% | 1,664,651 |
| Oct 1, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -3.32% | 2,362,823 |
| Sep 30, 2026 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -1.13% | 2,150,093 |
| Sep 29, 2026 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -3.21% | 2,170,739 |
| Sep 28, 2026 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -3.19% | 1,106,492 |
| 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 |