EchoStar Corporation (ETR:E20)
Germany · Delayed Price · Currency is EUR 96.00
-8.00 (-7.69%)
At close: Jan 30, 2026
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -7.69% | 343 |
| Jan 29, 2026 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | -5.45% | 159 |
| Jan 28, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 5.77% | 559 |
| Jan 27, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.97% | 443 |
| Jan 26, 2026 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | -6.48% | 17 |
| Jan 23, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | 94 |
| Jan 22, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 2.86% | 504 |
| Jan 21, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | -3.67% | 454 |
| Jan 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | - |
| Jan 19, 2026 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | -2.78% | 122 |
| Jan 16, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -2.70% | 232 |
| Jan 15, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 0.91% | 452 |
| Jan 14, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 3.77% | 1,906 |
| Jan 13, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 218 |
| Jan 12, 2026 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 4.85% | 313 |
| Jan 9, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | 255 |
| Jan 8, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | - | 47 |
| Jan 7, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 6.88% | 386 |
| Jan 6, 2026 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | -0.53% | 110 |
| Jan 5, 2026 | 97.00 | 97.50 | 94.00 | 95.00 | 95.00 | 1.06% | 1,019 |
| Jan 2, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 1.62% | 329 |
| Dec 30, 2025 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | 1.65% | 3 |
| Dec 29, 2025 | 93.50 | 93.50 | 88.50 | 91.00 | 91.00 | - | 754 |
| Dec 23, 2025 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | - | 21 |
| Dec 22, 2025 | 91.00 | 91.50 | 90.50 | 91.00 | 91.00 | 0.55% | 513 |
| Dec 19, 2025 | 90.50 | 92.00 | 89.50 | 90.50 | 90.50 | 1.69% | 376 |
| Dec 18, 2025 | 84.50 | 89.00 | 84.50 | 89.00 | 89.00 | 2.30% | 189 |
| Dec 17, 2025 | 89.50 | 89.50 | 87.00 | 87.00 | 87.00 | -2.79% | 12 |
| Dec 16, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | -1.65% | 60 |
| Dec 15, 2025 | 94.50 | 95.50 | 91.00 | 91.00 | 91.00 | 3.41% | 1,472 |
| Dec 12, 2025 | 91.00 | 91.00 | 87.50 | 88.00 | 88.00 | -2.22% | 298 |
| Dec 11, 2025 | 90.00 | 92.50 | 90.00 | 90.00 | 90.00 | 5.26% | 202 |
| Dec 10, 2025 | 85.50 | 85.50 | 84.50 | 85.50 | 85.50 | 11.76% | 773 |
| Dec 9, 2025 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 16.79% | 56 |
| Dec 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Dec 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Dec 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Dec 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Dec 1, 2025 | 60.50 | 63.00 | 60.00 | 63.00 | 63.00 | - | 279 |
| Nov 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Nov 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 26, 2025 | 63.50 | 63.50 | 61.50 | 61.50 | 61.50 | 0.82% | 1 |
| Nov 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Nov 24, 2025 | 60.50 | 62.50 | 60.50 | 62.50 | 62.50 | 5.04% | 34 |
| Nov 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Nov 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Nov 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | 17 |
| Nov 14, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | 1.68% | 6 |
| Nov 13, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -7.75% | 10 |