EchoStar Corporation (ETR:E20)
Germany · Delayed Price · Currency is EUR 91.00
+0.50 (0.55%)
At close: Dec 22, 2025
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |