EchoStar Corporation (ETR:E20)
Germany · Delayed Price · Currency is EUR 104.96
-0.56 (-0.53%)
At close: Apr 23, 2026
ETR:E20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 104.36 | 104.96 | 103.78 | 104.96 | 104.96 | -0.53% | 258 |
| Apr 22, 2026 | 107.78 | 108.84 | 105.52 | 105.52 | 105.52 | -9.39% | 46 |
| Apr 21, 2026 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | 1.71% | 69 |
| Apr 20, 2026 | 115.16 | 115.16 | 113.90 | 114.50 | 114.50 | 0.60% | 246 |
| Apr 17, 2026 | 114.58 | 115.54 | 113.58 | 113.82 | 113.82 | 2.17% | 420 |
| Apr 16, 2026 | 112.86 | 112.86 | 111.40 | 111.40 | 111.40 | 0.49% | 352 |
| Apr 15, 2026 | 110.32 | 114.56 | 110.32 | 110.86 | 110.86 | 2.57% | 1,923 |
| Apr 14, 2026 | 108.88 | 108.88 | 107.26 | 108.08 | 108.08 | 0.15% | 2,729 |
| Apr 13, 2026 | 108.30 | 109.92 | 107.92 | 107.92 | 107.92 | 3.10% | 332 |
| Apr 10, 2026 | 103.72 | 104.68 | 103.72 | 104.68 | 104.68 | 2.49% | 11 |
| Apr 9, 2026 | 105.22 | 105.22 | 102.14 | 102.14 | 102.14 | -3.06% | 295 |
| Apr 8, 2026 | 111.70 | 111.70 | 105.36 | 105.36 | 105.36 | -1.61% | 572 |
| Apr 7, 2026 | 109.94 | 109.94 | 107.08 | 107.08 | 107.08 | -1.76% | 149 |
| Apr 2, 2026 | 102.00 | 109.00 | 102.00 | 109.00 | 109.00 | 3.81% | 1,983 |
| Apr 1, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 3.96% | 453 |
| Mar 31, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Mar 30, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -0.50% | 74 |
| 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% | - |