Skip to main content
logo
Eutelsat Communications S.A. (ETR:E3B)
Germany flag Germany · Delayed Price · Currency is EUR
2.719
+0.070 (2.64%)
At close: Apr 30, 2026

ETR:E3B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262.642.742.642.722.722.64%26,239
Apr 29, 20262.612.652.562.652.653.80%26,376
Apr 28, 20262.602.602.512.552.55-3.19%67,520
Apr 27, 20262.752.752.602.642.64-5.49%42,387
Apr 24, 20262.842.842.752.792.79-3.39%28,245
Apr 23, 20262.932.942.822.892.89-1.16%50,454
Apr 22, 20262.863.062.862.922.928.35%73,969
Apr 21, 20262.752.752.682.702.70-0.37%38,478
Apr 20, 20262.772.812.702.712.71-3.70%43,631
Apr 17, 20262.802.872.772.812.815.24%95,581
Apr 16, 20262.562.702.562.672.677.14%121,464
Apr 15, 20262.402.512.402.492.493.88%145,877
Apr 14, 20262.382.412.362.402.404.62%131,724
Apr 13, 20262.212.292.212.292.292.05%23,965
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