EchoStar Corporation (ETR:E20)
Germany · Delayed Price · Currency is EUR 63.00
+1.50 (2.44%)
At close: Nov 28, 2025
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | 1 |
| Nov 10, 2025 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | 4.10% | 21 |
| Nov 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Nov 6, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | -3.88% | 90 |
| Nov 5, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Nov 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 71 |
| Nov 3, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 1.56% | 92 |
| Oct 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Oct 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Oct 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Oct 28, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Oct 27, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | 100 |
| Oct 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Oct 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Oct 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Oct 21, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 2.40% | 27 |
| Oct 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Oct 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Oct 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Oct 15, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 0.77% | 30 |
| Oct 14, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | - | 77 |
| Oct 13, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.78% | 376 |
| Oct 10, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -3.01% | 1 |
| Oct 9, 2025 | 67.00 | 67.00 | 65.50 | 66.50 | 66.50 | 1.53% | 270 |
| Oct 8, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Oct 6, 2025 | 67.00 | 68.00 | 66.50 | 67.00 | 67.00 | 1.52% | 553 |
| Oct 3, 2025 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -2.94% | 31 |
| Oct 2, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 3.03% | 170 |
| Oct 1, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 4.76% | 198 |
| Sep 29, 2025 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | -0.79% | 540 |
| Sep 26, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | 60 |
| Sep 25, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 0.79% | 571 |
| Sep 24, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 2.44% | 805 |
| Sep 22, 2025 | 64.00 | 64.00 | 61.50 | 61.50 | 61.50 | - | 333 |
| Sep 19, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 3.36% | 116 |
| Sep 16, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | -2.46% | 35 |
| Sep 15, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -12.23% | 4 |
| Sep 12, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 6 |
| Sep 10, 2025 | 71.00 | 71.00 | 69.00 | 69.50 | 69.50 | -1.42% | 77 |