EchoStar Corporation (FRA:E20)
Germany · Delayed Price · Currency is EUR 103.00
-7.00 (-6.36%)
At close: Jan 19, 2026
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | -2.58% | 25 |
| Jan 29, 2026 | 107.00 | 109.00 | 97.00 | 97.00 | 97.00 | -11.01% | 70 |
| Jan 28, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 6.86% | 100 |
| Jan 27, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -3.77% | 50 |
| Jan 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -4.50% | - |
| Jan 23, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 2.78% | 13 |
| Jan 22, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 5.88% | 15 |
| Jan 21, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -6.42% | 1 |
| Jan 20, 2026 | 102.00 | 109.00 | 101.00 | 109.00 | 109.00 | 5.83% | 117 |
| Jan 19, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -6.36% | 59 |
| Jan 16, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 2.80% | 70 |
| Jan 15, 2026 | 113.00 | 115.00 | 107.00 | 107.00 | 107.00 | - | 39 |
| Jan 14, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | -2.73% | 10 |
| Jan 13, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 4.76% | 157 |
| Jan 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 41 |
| Jan 9, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 65 |
| Jan 8, 2026 | 95.00 | 102.00 | 95.00 | 102.00 | 102.00 | 3.03% | 357 |
| Jan 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 5.88% | - |
| Jan 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -3.11% | - |
| Jan 5, 2026 | 97.50 | 99.50 | 95.50 | 96.50 | 96.50 | 2.66% | 40 |
| Jan 2, 2026 | 92.50 | 94.00 | 92.50 | 94.00 | 94.00 | 3.30% | 55 |
| Dec 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Dec 29, 2025 | 91.50 | 92.00 | 91.00 | 92.00 | 92.00 | 0.55% | 116 |
| Dec 23, 2025 | 91.00 | 93.50 | 91.00 | 91.50 | 91.50 | 0.55% | 720 |
| Dec 22, 2025 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | -1.09% | 115 |
| 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 |