Eutelsat Communications S.A. (FRA:E3B)
Germany · Delayed Price · Currency is EUR 3.075
-0.125 (-3.91%)
At close: Jul 31, 2025, 10:00 PM CET
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.10 | 3.11 | 3.06 | 3.09 | - | 0.33% | 4,130 |
| Jul 31, 2025 | 3.23 | 3.23 | 3.08 | 3.08 | - | -3.91% | 72,588 |
| Jul 30, 2025 | 3.31 | 3.32 | 3.20 | 3.20 | - | -4.05% | 19,460 |
| Jul 29, 2025 | 3.36 | 3.36 | 3.25 | 3.34 | - | -1.91% | 4,970 |
| Jul 28, 2025 | 3.49 | 3.49 | 3.31 | 3.40 | - | -0.58% | 19,050 |
| Jul 25, 2025 | 3.48 | 3.48 | 3.42 | 3.42 | - | -2.29% | 5,030 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.47 | 3.50 | - | -0.43% | 22,200 |
| Jul 23, 2025 | 3.44 | 3.55 | 3.44 | 3.52 | - | 2.78% | 23,875 |
| Jul 22, 2025 | 3.51 | 3.51 | 3.42 | 3.42 | - | -2.98% | 17,350 |
| Jul 21, 2025 | 3.59 | 3.59 | 3.45 | 3.53 | - | -0.84% | 63,402 |
| Jul 18, 2025 | 3.49 | 3.59 | 3.49 | 3.56 | - | 1.86% | 18,137 |
| Jul 17, 2025 | 3.48 | 3.52 | 3.43 | 3.49 | - | 2.50% | 26,241 |
| Jul 16, 2025 | 3.59 | 3.59 | 3.41 | 3.41 | - | -6.07% | 25,615 |
| Jul 15, 2025 | 3.65 | 3.65 | 3.60 | 3.63 | - | 1.26% | 2,510 |
| Jul 14, 2025 | 3.73 | 3.73 | 3.56 | 3.58 | - | -0.69% | 28,691 |
| Jul 11, 2025 | 3.81 | 3.85 | 3.58 | 3.61 | - | -6.12% | 22,200 |
| Jul 10, 2025 | 3.50 | 3.90 | 3.50 | 3.84 | - | 8.17% | 35,024 |
| Jul 9, 2025 | 3.50 | 3.62 | 3.50 | 3.55 | - | 0.71% | 27,000 |
| Jul 8, 2025 | 3.46 | 3.61 | 3.39 | 3.53 | - | 2.92% | 6,277 |
| Jul 7, 2025 | 3.42 | 3.47 | 3.40 | 3.43 | - | -0.72% | 9,595 |
| Jul 4, 2025 | 3.46 | 3.55 | 3.44 | 3.45 | - | -0.86% | 7,000 |
| Jul 3, 2025 | 3.56 | 3.56 | 3.44 | 3.48 | - | -2.25% | 4,360 |
| Jul 2, 2025 | 3.59 | 3.60 | 3.56 | 3.56 | - | 0.56% | 10,800 |
| Jul 1, 2025 | 3.77 | 3.79 | 3.52 | 3.54 | - | -4.84% | 23,134 |
| Jun 30, 2025 | 3.58 | 3.88 | 3.58 | 3.72 | - | 4.20% | 41,989 |
| Jun 27, 2025 | 3.41 | 3.62 | 3.41 | 3.57 | - | 5.00% | 26,683 |
| Jun 26, 2025 | 3.40 | 3.53 | 3.30 | 3.40 | - | 0.44% | 14,600 |
| Jun 25, 2025 | 3.54 | 3.56 | 3.05 | 3.39 | - | -5.71% | 46,346 |
| Jun 24, 2025 | 4.08 | 4.12 | 3.49 | 3.59 | - | -10.03% | 71,115 |
| Jun 23, 2025 | 3.95 | 4.48 | 3.70 | 3.99 | - | 12.39% | 93,999 |
| Jun 20, 2025 | 2.95 | 3.86 | 2.84 | 3.55 | - | 25.44% | 171,813 |
| Jun 19, 2025 | 3.46 | 3.55 | 2.66 | 2.83 | - | -14.24% | 93,603 |
| Jun 18, 2025 | 2.47 | 3.40 | 2.37 | 3.30 | - | 36.08% | 31,236 |
| Jun 17, 2025 | 2.26 | 2.43 | 2.26 | 2.43 | - | 7.54% | 1,378 |
| Jun 16, 2025 | 2.34 | 2.35 | 2.24 | 2.26 | - | -2.38% | 12,860 |
| Jun 13, 2025 | 2.39 | 2.39 | 2.27 | 2.31 | - | -5.13% | 4,538 |
| Jun 12, 2025 | 2.50 | 2.50 | 2.40 | 2.44 | - | -5.62% | 17,467 |
| Jun 11, 2025 | 2.45 | 2.58 | 2.45 | 2.58 | - | 4.88% | 8,420 |
| Jun 10, 2025 | 2.59 | 2.59 | 2.46 | 2.46 | - | -5.38% | 19,480 |
| Jun 9, 2025 | 2.50 | 2.64 | 2.45 | 2.60 | - | 1.76% | 12,075 |
| Jun 6, 2025 | 2.85 | 2.98 | 2.50 | 2.56 | - | -11.28% | 15,619 |
| Jun 5, 2025 | 3.40 | 3.40 | 2.85 | 2.88 | - | -18.64% | 39,488 |
| Jun 4, 2025 | 3.58 | 3.58 | 3.42 | 3.54 | - | 2.46% | 10,600 |
| Jun 3, 2025 | 3.47 | 3.74 | 3.42 | 3.46 | - | 0.29% | 11,587 |
| Jun 2, 2025 | 3.29 | 3.54 | 3.27 | 3.45 | - | 3.77% | 28,125 |
| May 30, 2025 | 3.33 | 3.43 | 3.30 | 3.32 | - | -1.63% | 6,330 |
| May 29, 2025 | 3.25 | 3.38 | 3.25 | 3.38 | - | 1.20% | 270 |
| May 28, 2025 | 3.36 | 3.36 | 3.28 | 3.34 | - | -1.04% | 4,550 |
| May 27, 2025 | 3.44 | 3.48 | 3.34 | 3.37 | - | -3.16% | 1,082 |
| May 26, 2025 | 3.44 | 3.49 | 3.39 | 3.48 | - | 1.31% | 19,045 |