EchoStar Corporation (FRA:E20)
Germany · Delayed Price · Currency is EUR 92.00
+7.50 (8.88%)
At close: Dec 19, 2025
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 89.50 | 92.00 | 89.50 | 92.00 | 92.00 | 8.88% | 75 |
| Dec 18, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -2.31% | - |
| Dec 17, 2025 | 87.50 | 89.00 | 86.50 | 86.50 | 86.50 | -2.26% | 230 |
| Dec 16, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | 5 |
| Dec 15, 2025 | 93.50 | 96.00 | 90.00 | 90.00 | 90.00 | -1.64% | 155 |
| Dec 12, 2025 | 87.50 | 91.50 | 87.50 | 91.50 | 91.50 | 0.55% | 7 |
| Dec 11, 2025 | 90.00 | 92.50 | 89.00 | 91.00 | 91.00 | 3.41% | 229 |
| Dec 10, 2025 | 85.50 | 88.00 | 84.00 | 88.00 | 88.00 | 16.56% | 29 |
| Dec 9, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | -0.66% | 1 |
| Dec 8, 2025 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 20.63% | 1 |
| Dec 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Dec 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Dec 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Dec 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Dec 1, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 30 |
| Nov 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | - | 200 |
| Nov 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Nov 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Nov 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Nov 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 6.25% | - |
| Nov 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Nov 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | 2 |
| Nov 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Nov 13, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Nov 12, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Nov 11, 2025 | 63.00 | 63.50 | 62.50 | 62.50 | 62.50 | -5.30% | 180 |
| Nov 10, 2025 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9.09% | 188 |
| Nov 7, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Nov 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Nov 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Nov 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Nov 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Oct 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Oct 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Oct 28, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 2.38% | 15 |
| Oct 27, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 2 |
| Oct 24, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 2.44% | 63 |
| Oct 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Oct 22, 2025 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -3.17% | 220 |
| Oct 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Oct 20, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 4.13% | 100 |
| Oct 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -4.72% | - |
| Oct 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Oct 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Oct 14, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 3.17% | 50 |
| Oct 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.82% | 1 |