EchoStar Corporation (FRA:E20)
Germany · Delayed Price · Currency is EUR 84.51
-1.65 (-1.92%)
Last updated: Oct 9, 2026, 8:05 AM CET
FRA:E20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | -1.92% | 20 |
| Oct 8, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -0.01% | - |
| Oct 7, 2026 | 87.91 | 87.91 | 86.17 | 86.17 | 86.17 | -0.05% | - |
| Oct 6, 2026 | 87.08 | 87.08 | 86.21 | 86.21 | 86.21 | 3.74% | - |
| Oct 5, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 1.47% | - |
| Oct 2, 2026 | 76.82 | 81.90 | 76.82 | 81.90 | 81.90 | 4.62% | - |
| Oct 1, 2026 | 78.31 | 78.31 | 78.26 | 78.28 | 78.28 | 0.23% | - |
| Sep 30, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.93% | - |
| Sep 29, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.65% | - |
| Sep 28, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -0.93% | - |
| Sep 25, 2026 | 78.57 | 78.62 | 78.57 | 78.62 | 78.62 | -0.32% | 20 |
| Sep 24, 2026 | 80.24 | 80.24 | 78.87 | 78.87 | 78.87 | -2.42% | - |
| Sep 23, 2026 | 82.60 | 82.60 | 80.83 | 80.83 | 80.83 | -1.88% | - |
| Sep 22, 2026 | 82.16 | 82.38 | 82.16 | 82.38 | 82.38 | 0.12% | - |
| Sep 21, 2026 | 80.75 | 82.28 | 80.75 | 82.28 | 82.28 | 3.00% | - |
| Sep 18, 2026 | 81.12 | 81.12 | 79.88 | 79.88 | 79.88 | -1.38% | - |
| Sep 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.62% | - |
| Sep 16, 2026 | 78.88 | 83.18 | 78.88 | 83.18 | 83.18 | 5.01% | 25 |
| Sep 15, 2026 | 80.65 | 80.65 | 79.21 | 79.21 | 79.21 | -2.44% | - |
| Sep 14, 2026 | 79.17 | 81.19 | 79.17 | 81.19 | 81.19 | 3.52% | - |
| Sep 11, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.95% | - |
| Sep 10, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -0.32% | - |
| Sep 9, 2026 | 79.33 | 79.33 | 77.94 | 77.94 | 77.94 | -1.25% | - |
| Sep 8, 2026 | 76.38 | 78.93 | 76.38 | 78.93 | 78.93 | 3.72% | - |
| Sep 7, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.13% | - |
| Sep 4, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 3.14% | - |
| Sep 3, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 0.83% | - |
| Sep 2, 2026 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -0.42% | - |
| Sep 1, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -0.76% | - |
| Aug 31, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 1.23% | - |
| Aug 28, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 0.88% | - |
| Aug 27, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.55% | - |
| Aug 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.41% | - |
| Aug 25, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.07% | - |
| Aug 24, 2026 | 72.40 | 73.49 | 72.40 | 73.49 | 73.49 | -2.68% | 5 |
| Aug 21, 2026 | 73.38 | 75.51 | 73.38 | 75.51 | 75.51 | 0.69% | 15 |
| Aug 20, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -2.10% | - |
| Aug 19, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -2.79% | - |
| Aug 18, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.18% | - |
| Aug 17, 2026 | 78.74 | 79.74 | 78.41 | 79.74 | 79.74 | 1.61% | 5 |
| Aug 14, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -3.09% | 30 |
| Aug 13, 2026 | 79.29 | 80.98 | 79.29 | 80.98 | 80.98 | 7.74% | 30 |
| Aug 12, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -1.36% | - |
| Aug 11, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.69% | - |
| Aug 10, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 4.18% | - |
| Aug 7, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.55% | - |
| Aug 6, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.20% | - |
| Aug 5, 2026 | 74.91 | 74.96 | 74.91 | 74.96 | 74.96 | 0.15% | 30 |
| Aug 4, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 2.58% | - |
| Aug 3, 2026 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | -2.01% | - |