EchoStar Corporation (ETR:E20)
Germany · Delayed Price · Currency is EUR 92.00
+0.50 (0.55%)
At close: Feb 27, 2026
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |