Skip to main content
logo
Eutelsat Communications S.A. (FRA:E3B)
Germany flag Germany · Delayed Price · Currency is EUR
2.125
-0.020 (-0.93%)
At close: Mar 27, 2026

FRA:E3B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.072.142.072.132.13-0.93%15,910
Mar 26, 20262.152.152.152.152.15-1.38%2,000
Mar 25, 20262.082.192.082.182.184.07%5,400
Mar 24, 20262.072.092.072.092.09-0.48%300
Mar 23, 20262.072.132.042.102.10-0.94%11,202
Mar 20, 20262.062.122.062.122.123.67%3,500
Mar 19, 20262.052.082.052.052.05-4,040
Mar 18, 20262.052.142.052.052.05-0.97%8,976
Mar 17, 20262.052.072.052.072.075.90%5,016
Mar 16, 20261.971.971.951.951.95-2.21%4,030
Mar 13, 20262.012.011.971.991.99-1.29%5,190
Mar 12, 20262.062.062.022.022.02-1.46%4,250
Mar 11, 20262.092.142.052.052.05-2.38%5,021
Mar 10, 20261.962.111.962.102.108.36%7,520
Mar 9, 20261.931.961.881.941.94-14,022
Mar 6, 20262.032.031.941.941.94-7.05%3,445
Mar 5, 20262.082.091.982.092.09-7,672
Mar 4, 20262.192.192.092.092.09-3.70%5,750
Mar 3, 20262.282.282.162.172.17-6.28%12,271
Mar 2, 20262.252.312.252.312.312.44%3,500
Feb 27, 20262.342.342.262.262.26-3.84%14,217
Feb 26, 20262.342.382.322.352.354.92%6,014
Feb 25, 20262.242.242.242.242.24-0.22%-
Feb 24, 20262.262.262.232.242.240.67%275
Feb 23, 20262.162.332.162.232.233.01%250
Feb 20, 20262.142.192.132.162.16-0.23%2,035
Feb 19, 20262.162.172.162.172.171.17%5,000
Feb 18, 20262.142.142.122.142.141.66%710
Feb 17, 20262.192.192.102.112.11-3.22%5,355
Feb 16, 20262.282.282.182.182.18-3.97%15,243
Feb 13, 20262.322.352.272.272.273.90%11,500
Feb 12, 20262.222.222.152.182.18-1.13%9,750
Feb 11, 20262.252.252.212.212.21-1.12%350
Feb 10, 20262.212.242.212.232.23-4,612
Feb 9, 20262.102.232.102.232.236.19%4,700
Feb 6, 20262.112.122.102.102.10-4,100
Feb 5, 20262.142.152.092.102.10-2.78%63,004
Feb 4, 20262.212.232.162.162.16-2.04%8,092
Feb 3, 20262.232.252.192.212.210.68%5,884
Feb 2, 20262.272.272.192.192.19-4.16%2,510
Jan 30, 20262.322.322.202.292.290.88%3,930
Jan 29, 20262.412.412.272.272.27-6.02%5,180
Jan 28, 20262.172.432.152.412.419.30%68,178
Jan 27, 20262.202.212.132.212.210.46%25,539
Jan 26, 20262.222.242.202.202.20-0.23%16,600
Jan 23, 20262.242.242.182.202.20-0.90%8,903
Jan 22, 20262.372.422.222.222.22-5.33%103,050
Jan 21, 20262.372.382.302.352.35-110,547
Jan 20, 20262.522.722.332.352.35-7.31%94,956
Jan 19, 20262.222.582.222.532.5311.21%45,609