Skip to main content
logo
Eutelsat Communications S.A. (ETR:E3B)
Germany flag Germany · Delayed Price · Currency is EUR
2.242
-0.099 (-4.23%)
Last updated: Apr 10, 2026, 8:07 AM CET

ETR:E3B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20262.302.302.252.252.25-1.49%18,323
Apr 9, 20262.352.352.262.282.28-3.27%17,295
Apr 8, 20262.422.452.352.362.361.46%91,360
Apr 7, 20262.312.412.292.322.327.84%88,234
Apr 2, 20262.172.212.122.162.16-0.23%82,206
Apr 1, 20262.102.202.102.162.165.62%19,891
Mar 31, 20262.112.122.022.052.05-2.85%112,435
Mar 30, 20262.112.112.052.112.11-1.17%14,555
Mar 27, 20262.082.162.082.132.132.90%23,977
Mar 26, 20262.172.192.072.072.07-5.05%30,790
Mar 25, 20262.122.182.122.182.185.31%22,768
Mar 24, 20262.092.112.072.072.07-0.72%8,888
Mar 23, 20262.052.132.022.092.09-1.88%215,234
Mar 20, 20262.082.132.052.132.133.41%9,216
Mar 19, 20262.052.182.042.062.060.74%61,600
Mar 18, 20262.132.162.042.042.040.49%141,454
Mar 17, 20262.062.062.012.032.03-1.69%92,778
Mar 16, 20261.962.111.962.072.076.22%108,804
Mar 13, 20262.002.001.941.941.94-5.63%7,605
Mar 12, 20262.052.062.012.062.06-4.19%38,473
Mar 11, 20262.052.152.032.152.151.42%165,748
Mar 10, 20262.042.152.042.122.1211.58%155,899
Mar 9, 20261.871.941.871.901.90-3.06%166,520
Mar 6, 20262.052.051.941.961.96-4.39%114,321
Mar 5, 20262.012.121.992.052.05-1.20%94,738
Mar 4, 20262.142.142.022.082.08-5.25%721,482
Mar 3, 20262.212.212.172.192.19-4.58%67,803
Mar 2, 20262.202.342.202.302.301.55%151,028
Feb 27, 20262.302.322.262.262.26-3.00%61,673
Feb 26, 20262.402.402.322.332.33-0.21%50,669
Feb 25, 20262.282.382.282.342.343.09%62,513
Feb 24, 20262.222.272.202.272.270.89%22,972
Feb 23, 20262.152.362.152.252.253.70%84,256
Feb 20, 20262.132.202.122.172.171.41%23,408
Feb 19, 20262.172.182.142.142.14-1.39%8,321
Feb 18, 20262.152.182.152.172.171.17%14,457
Feb 17, 20262.162.162.082.142.14-2.95%153,994
Feb 16, 20262.282.282.182.212.21-0.68%24,113
Feb 13, 20262.182.392.182.222.223.50%97,769
Feb 12, 20262.202.202.132.152.15-2.72%80,691
Feb 11, 20262.232.242.192.212.21-1.12%43,725
Feb 10, 20262.192.272.192.232.231.59%58,992
Feb 9, 20262.142.202.102.202.204.77%38,834
Feb 6, 20262.092.132.062.102.10-1.64%57,529
Feb 5, 20262.092.152.092.132.13-1.39%63,480
Feb 4, 20262.212.242.162.162.16-2.26%106,565
Feb 3, 20262.212.252.192.212.21-0.67%60,555
Feb 2, 20262.232.252.192.232.23-3.47%147,868
Jan 30, 20262.242.342.202.312.31-2.33%124,194
Jan 29, 20262.392.442.332.362.36-3.08%113,126