Eutelsat Communications S.A. (EPA:ETL)
France · Delayed Price · Currency is EUR 1.891
+0.028 (1.50%)
Nov 10, 2026, 10:33 AM CET
Eutelsat Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | 1.53% | 350,875 |
| Nov 9, 2026 | 1.81 | 1.87 | 1.80 | 1.86 | 1.86 | 2.34% | 878,931 |
| Nov 6, 2026 | 1.82 | 1.83 | 1.77 | 1.82 | 1.82 | 1.08% | 1,448,542 |
| Nov 5, 2026 | 1.81 | 1.92 | 1.78 | 1.80 | 1.80 | 0.87% | 2,913,759 |
| Nov 4, 2026 | 1.89 | 1.91 | 1.77 | 1.79 | 1.79 | -4.42% | 1,334,157 |
| Nov 3, 2026 | 1.85 | 1.88 | 1.79 | 1.87 | 1.87 | 0.32% | 1,283,663 |
| Nov 2, 2026 | 1.81 | 1.89 | 1.81 | 1.86 | 1.86 | 3.42% | 2,099,023 |
| Oct 30, 2026 | 1.98 | 2.00 | 1.80 | 1.80 | 1.80 | -10.49% | 4,013,220 |
| Oct 29, 2026 | 2.00 | 2.08 | 1.97 | 2.01 | 2.01 | 2.24% | 2,535,601 |
| Oct 28, 2026 | 2.06 | 2.09 | 1.93 | 1.97 | 1.97 | -3.01% | 2,101,460 |
| Oct 27, 2026 | 1.95 | 2.04 | 1.90 | 2.03 | 2.03 | 5.60% | 3,818,467 |
| Oct 26, 2026 | 1.78 | 1.95 | 1.77 | 1.92 | 1.92 | 8.59% | 2,704,718 |
| Oct 23, 2026 | 1.78 | 1.80 | 1.73 | 1.77 | 1.77 | -1.78% | 1,821,535 |
| Oct 22, 2026 | 1.87 | 1.91 | 1.79 | 1.80 | 1.80 | -5.19% | 2,666,884 |
| Oct 21, 2026 | 1.72 | 1.90 | 1.68 | 1.90 | 1.90 | 11.54% | 4,254,738 |
| Oct 20, 2026 | 1.72 | 1.76 | 1.66 | 1.70 | 1.70 | -2.01% | 1,860,434 |
| Oct 19, 2026 | 1.83 | 1.83 | 1.65 | 1.74 | 1.74 | -1.61% | 4,167,993 |
| 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 |