EchoStar Corporation (ETR:E20)
Germany · Delayed Price · Currency is EUR 106.00
+8.00 (8.16%)
At close: Mar 25, 2026
ETR:E20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 95.50 | 100.00 | 95.50 | 100.00 | 100.00 | -5.66% | 16 |
| Mar 25, 2026 | 100.00 | 107.00 | 100.00 | 106.00 | 106.00 | 8.16% | 173 |
| Mar 24, 2026 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 4.26% | 8 |
| Mar 23, 2026 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | 3.30% | 661 |
| Mar 20, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -3.19% | 42 |
| Mar 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -6.00% | - |
| Mar 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Mar 16, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 5.91% | 130 |
| Mar 13, 2026 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | -1.06% | 83 |
| Mar 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | 60 |
| Mar 11, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 5 |
| Mar 10, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 1.06% | 13 |
| Mar 9, 2026 | 94.00 | 94.00 | 92.50 | 94.00 | 94.00 | 0.53% | 1,964 |
| Mar 6, 2026 | 96.00 | 96.00 | 93.50 | 93.50 | 93.50 | -6.50% | 66 |
| Mar 5, 2026 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 3.09% | 35 |
| Mar 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.51% | - |
| Mar 3, 2026 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | -0.50% | 700 |
| Mar 2, 2026 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | 8.70% | 354 |
| Feb 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Feb 26, 2026 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | 0.55% | 109 |
| Feb 25, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 0.55% | 88 |
| Feb 24, 2026 | 91.00 | 92.00 | 90.50 | 90.50 | 90.50 | -1.63% | 207 |
| Feb 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | - |
| Feb 20, 2026 | 98.50 | 98.50 | 95.00 | 95.00 | 95.00 | -4.04% | 69 |
| Feb 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| Feb 18, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.08% | 102 |
| Feb 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Feb 16, 2026 | 94.50 | 95.00 | 92.50 | 95.00 | 95.00 | -1.04% | 592 |
| Feb 13, 2026 | 92.50 | 96.00 | 92.50 | 96.00 | 96.00 | 4.92% | 297 |
| Feb 12, 2026 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | -7.58% | 412 |
| Feb 10, 2026 | 97.50 | 99.00 | 97.50 | 99.00 | 99.00 | 3.13% | 20 |
| Feb 9, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 240 |
| Feb 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.26% | - |
| Feb 5, 2026 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | -1.08% | 67 |
| Feb 4, 2026 | 97.00 | 97.00 | 92.00 | 93.00 | 93.00 | -5.10% | 460 |
| Feb 3, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.97% | 50 |
| Feb 2, 2026 | 93.50 | 101.00 | 90.00 | 101.00 | 101.00 | 5.21% | 570 |
| 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 |