Eutelsat Communications S.A. (FRA:E3B)
Germany · Delayed Price · Currency is EUR 3.635
+0.265 (7.86%)
At close: Oct 23, 2025
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2013 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 2.41% | - |
| Mar 5, 2013 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.05% | - |
| Mar 4, 2013 | 27.01 | 27.01 | 26.92 | 26.92 | 26.92 | -1.90% | - |
| Mar 1, 2013 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.35% | - |
| Feb 28, 2013 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.29% | - |
| Feb 27, 2013 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.49% | - |
| Feb 26, 2013 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -2.15% | - |
| Feb 25, 2013 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2.05% | - |
| Feb 22, 2013 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.32% | - |
| Feb 21, 2013 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.54% | - |
| Feb 20, 2013 | 26.71 | 27.14 | 26.71 | 27.14 | 27.14 | 3.10% | 200 |
| Feb 19, 2013 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.68% | - |
| Feb 18, 2013 | 26.28 | 26.50 | 26.28 | 26.50 | 26.50 | 2.12% | 100 |
| Feb 15, 2013 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.27% | - |
| Feb 14, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.64% | - |
| Feb 13, 2013 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.53% | - |
| Feb 12, 2013 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.98% | - |
| Feb 11, 2013 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2.38% | - |
| Feb 8, 2013 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.27% | - |
| Feb 7, 2013 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.79% | - |
| Feb 6, 2013 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.07% | - |
| Feb 5, 2013 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.41% | - |
| Feb 4, 2013 | 25.60 | 25.60 | 25.35 | 25.35 | 25.35 | 0.22% | 200 |
| Feb 1, 2013 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.65% | - |
| Jan 31, 2013 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.66% | - |
| Jan 30, 2013 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.06% | - |
| Jan 29, 2013 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.28% | - |
| Jan 28, 2013 | 25.36 | 25.41 | 25.35 | 25.35 | 25.35 | 0.02% | 1,100 |
| Jan 25, 2013 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.12% | - |
| Jan 24, 2013 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.26% | - |
| Jan 23, 2013 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.67% | - |
| Jan 22, 2013 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.62% | - |
| Jan 21, 2013 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.86% | - |
| Jan 18, 2013 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 3.35% | - |
| Jan 17, 2013 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.95% | - |
| Jan 16, 2013 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.38% | - |
| Jan 15, 2013 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.99% | - |
| Jan 14, 2013 | 24.53 | 24.74 | 24.53 | 24.74 | 24.74 | 1.07% | - |
| Jan 11, 2013 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.31% | - |
| Jan 10, 2013 | 24.43 | 24.55 | 24.43 | 24.55 | 24.55 | -1.28% | 100 |
| Jan 9, 2013 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.91% | - |
| Jan 8, 2013 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.06% | - |
| Jan 7, 2013 | 25.34 | 25.34 | 25.08 | 25.08 | 25.08 | -0.43% | 300 |
| Jan 4, 2013 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.17% | - |
| Jan 3, 2013 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.53% | - |
| Jan 2, 2013 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.24% | - |
| Jan 1, 2013 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | - |
| Dec 31, 2012 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | - |
| Dec 28, 2012 | 25.07 | 25.09 | 25.07 | 25.09 | 25.09 | -0.08% | 100 |
| Dec 27, 2012 | 24.81 | 25.11 | 24.81 | 25.11 | 25.11 | 0.63% | 100 |