Eutelsat Communications S.A. (FRA:E3B)
Germany · Delayed Price · Currency is EUR 1.668
-0.028 (-1.65%)
At close: Dec 19, 2025
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.72 | 1.74 | 1.62 | 1.67 | 1.67 | -1.65% | 16,035 |
| Dec 18, 2025 | 1.83 | 1.83 | 1.67 | 1.70 | 1.70 | -7.63% | 23,624 |
| Dec 17, 2025 | 1.86 | 1.92 | 1.83 | 1.84 | 1.84 | -1.71% | 6,864 |
| Dec 16, 2025 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | -2.30% | 14,949 |
| Dec 15, 2025 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | -1.85% | 5,210 |
| Dec 12, 2025 | 2.02 | 2.04 | 1.92 | 1.95 | 1.95 | -7.24% | 65,696 |
| Dec 11, 2025 | 2.08 | 2.10 | 2.07 | 2.10 | 2.10 | 0.96% | 7,450 |
| Dec 10, 2025 | 2.05 | 2.13 | 2.05 | 2.08 | 2.08 | 1.22% | 3,863 |
| Dec 9, 2025 | 2.07 | 2.11 | 2.06 | 2.06 | 2.06 | -1.44% | 6,380 |
| Dec 8, 2025 | 2.19 | 2.19 | 2.06 | 2.09 | 2.09 | -2.57% | 5,490 |
| Dec 5, 2025 | 2.07 | 2.19 | 2.07 | 2.14 | 2.14 | 4.65% | 16,088 |
| Dec 4, 2025 | 1.96 | 2.09 | 1.93 | 2.05 | 2.05 | 4.23% | 11,895 |
| Dec 3, 2025 | 2.07 | 2.07 | 1.90 | 1.96 | 1.96 | -6.57% | 24,722 |
| Dec 2, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | - | 11,182 |
| Dec 1, 2025 | 2.17 | 2.17 | 2.09 | 2.10 | 2.10 | -3.67% | 12,392 |
| Nov 28, 2025 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | -0.91% | 3,527 |
| Nov 27, 2025 | 2.15 | 2.24 | 2.13 | 2.20 | 2.20 | 2.33% | 21,703 |
| Nov 26, 2025 | 2.11 | 2.27 | 2.04 | 2.15 | 2.15 | -23.49% | 31,100 |
| Nov 25, 2025 | 3.25 | 3.25 | 2.75 | 2.81 | 2.19 | -13.27% | 28,015 |
| Nov 24, 2025 | 3.20 | 3.25 | 3.19 | 3.24 | 2.52 | 2.21% | 8,000 |
| Nov 21, 2025 | 3.12 | 3.20 | 3.12 | 3.17 | 2.47 | -4.23% | 25,000 |
| Nov 20, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 2.58 | -2.65% | - |
| Nov 19, 2025 | 3.24 | 3.41 | 3.24 | 3.40 | 2.65 | 4.13% | 5,000 |
| Nov 18, 2025 | 3.15 | 3.27 | 3.05 | 3.27 | 2.54 | 2.83% | 3,500 |
| Nov 17, 2025 | 3.23 | 3.23 | 3.13 | 3.18 | 2.47 | -2.61% | 4,750 |
| Nov 14, 2025 | 3.24 | 3.26 | 3.17 | 3.26 | 2.54 | -2.25% | 14,232 |
| Nov 13, 2025 | 3.23 | 3.35 | 3.23 | 3.34 | 2.60 | 4.06% | 2,000 |
| Nov 12, 2025 | 3.24 | 3.30 | 3.21 | 3.21 | 2.50 | -0.47% | 1,400 |
| Nov 11, 2025 | 3.24 | 3.24 | 3.16 | 3.22 | 2.51 | 0.78% | 4,130 |
| Nov 10, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 2.49 | 0.95% | 1,230 |
| Nov 7, 2025 | 3.20 | 3.20 | 3.10 | 3.17 | 2.47 | -0.78% | 2,250 |
| Nov 6, 2025 | 3.20 | 3.21 | 3.19 | 3.19 | 2.49 | -1.54% | 38,500 |
| Nov 5, 2025 | 3.32 | 3.32 | 3.22 | 3.24 | 2.52 | -3.43% | 5,900 |
| Nov 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 2.61 | -1.76% | - |
| Nov 3, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 2.66 | 2.09% | 5,030 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.32 | 3.35 | 2.61 | -2.90% | 7,030 |
| Oct 30, 2025 | 3.64 | 3.64 | 3.44 | 3.45 | 2.68 | -4.57% | 3,520 |
| Oct 29, 2025 | 3.37 | 3.70 | 3.37 | 3.61 | 2.81 | 7.12% | 4,000 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.37 | 3.37 | 2.63 | -3.99% | 1,200 |
| Oct 27, 2025 | 3.56 | 3.63 | 3.51 | 3.51 | 2.73 | -0.43% | 6,735 |
| Oct 24, 2025 | 3.67 | 3.79 | 3.53 | 3.53 | 2.75 | -3.03% | 7,850 |
| Oct 23, 2025 | 3.30 | 3.64 | 3.30 | 3.64 | 2.83 | 7.86% | 7,050 |
| Oct 22, 2025 | 3.39 | 3.43 | 3.34 | 3.37 | 2.63 | 2.59% | 19,300 |
| Oct 21, 2025 | 3.71 | 3.71 | 3.29 | 3.29 | 2.56 | -9.00% | 8,430 |
| Oct 20, 2025 | 3.67 | 3.67 | 3.61 | 3.61 | 2.81 | -0.69% | 609 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.64 | 3.64 | 2.83 | -6.91% | 18,000 |
| Oct 16, 2025 | 3.96 | 4.10 | 3.85 | 3.91 | 3.04 | - | 29,360 |
| Oct 15, 2025 | 3.88 | 4.00 | 3.88 | 3.91 | 3.04 | 3.03% | 14,940 |
| Oct 14, 2025 | 3.81 | 3.81 | 3.77 | 3.79 | 2.95 | -0.13% | 3,150 |
| Oct 13, 2025 | 3.77 | 3.81 | 3.71 | 3.80 | 2.96 | 2.99% | 10,534 |