Eutelsat Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.18	2.39	2.18	2.22	2.22	3.50%	97,769
Feb 12, 2026	2.20	2.20	2.13	2.15	2.15	-2.72%	80,691
Feb 11, 2026	2.23	2.24	2.19	2.21	2.21	-1.12%	43,725
Feb 10, 2026	2.19	2.27	2.19	2.23	2.23	1.59%	58,992
Feb 9, 2026	2.14	2.20	2.10	2.20	2.20	4.77%	38,834
Feb 6, 2026	2.09	2.13	2.06	2.10	2.10	-1.64%	57,529
Feb 5, 2026	2.09	2.15	2.09	2.13	2.13	-1.39%	63,480
Feb 4, 2026	2.21	2.24	2.16	2.16	2.16	-2.26%	106,565
Feb 3, 2026	2.21	2.25	2.19	2.21	2.21	-0.67%	60,555
Feb 2, 2026	2.23	2.25	2.19	2.23	2.23	-3.47%	147,868
Jan 30, 2026	2.24	2.34	2.20	2.31	2.31	-2.33%	124,194
Jan 29, 2026	2.39	2.44	2.33	2.36	2.36	-3.08%	113,126
Jan 28, 2026	2.16	2.44	2.16	2.44	2.44	11.19%	389,984
Jan 27, 2026	2.13	2.19	2.12	2.19	2.19	-0.45%	109,413
Jan 26, 2026	2.23	2.25	2.20	2.20	2.20	-	69,732
Jan 23, 2026	2.25	2.26	2.16	2.20	2.20	-2.22%	63,191
Jan 22, 2026	2.34	2.37	2.25	2.25	2.25	-4.26%	193,421
Jan 21, 2026	2.31	2.40	2.29	2.35	2.35	-2.29%	196,866
Jan 20, 2026	2.52	2.52	2.30	2.41	2.41	-6.60%	575,151
Jan 19, 2026	2.31	2.61	2.25	2.58	2.58	15.47%	508,309
Jan 16, 2026	2.20	2.29	2.19	2.23	2.23	-1.98%	89,600
Jan 15, 2026	2.25	2.28	2.22	2.28	2.28	1.56%	29,487
Jan 14, 2026	2.30	2.31	2.18	2.24	2.24	-3.03%	92,029
Jan 13, 2026	2.23	2.36	2.20	2.31	2.31	5.00%	323,733
Jan 12, 2026	1.95	2.20	1.95	2.20	2.20	16.53%	298,075
Jan 9, 2026	1.91	1.91	1.85	1.89	1.89	-0.63%	57,871
Jan 8, 2026	1.95	1.96	1.87	1.90	1.90	-3.06%	101,484
Jan 7, 2026	1.86	1.96	1.86	1.96	1.96	6.87%	82,128
Jan 6, 2026	1.84	1.89	1.82	1.83	1.83	0.77%	13,376
Jan 5, 2026	1.83	1.83	1.78	1.82	1.82	2.36%	42,067
Jan 2, 2026	1.71	1.78	1.71	1.78	1.78	5.58%	124,669
Dec 30, 2025	1.70	1.70	1.66	1.68	1.68	-0.82%	87,072
Dec 29, 2025	1.67	1.70	1.64	1.70	1.70	3.79%	223,585
Dec 23, 2025	1.64	1.69	1.63	1.64	1.64	-0.12%	60,449
Dec 22, 2025	1.67	1.69	1.63	1.64	1.64	-0.36%	24,745
Dec 19, 2025	1.69	1.72	1.60	1.64	1.64	-2.61%	276,346
Dec 18, 2025	1.80	1.80	1.67	1.69	1.69	-8.26%	367,482
Dec 17, 2025	1.87	1.92	1.83	1.84	1.84	-2.13%	191,151
Dec 16, 2025	1.87	1.90	1.87	1.88	1.88	-	61,675
Dec 15, 2025	1.90	1.93	1.88	1.88	1.88	-1.26%	73,331
Dec 12, 2025	1.90	1.97	1.89	1.90	1.90	-8.68%	218,121
Dec 11, 2025	2.08	2.11	2.04	2.09	2.09	1.21%	87,843
Dec 10, 2025	2.10	2.12	2.06	2.06	2.06	0.49%	26,790
Dec 9, 2025	2.07	2.11	2.02	2.05	2.05	0.24%	55,235
Dec 8, 2025	2.18	2.19	2.05	2.05	2.05	-5.54%	114,117
Dec 5, 2025	2.14	2.22	2.07	2.17	2.17	4.09%	464,859
Dec 4, 2025	1.96	2.18	1.95	2.08	2.08	6.01%	134,012
Dec 3, 2025	1.96	1.98	1.89	1.96	1.96	-6.35%	545,002
Dec 2, 2025	2.09	2.12	2.05	2.10	2.10	1.95%	74,437
Dec 1, 2025	2.13	2.16	2.06	2.06	2.06	-5.73%	65,817