Eutelsat Communications S.A. (FRA:E3B)
Germany · Delayed Price · Currency is EUR 2.900
+0.035 (1.22%)
Last updated: Sep 9, 2025, 2:55 PM CET
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.77 | 2.90 | 2.77 | 2.90 | - | 1.22% | 900 |
| Sep 8, 2025 | 2.85 | 2.87 | 2.71 | 2.87 | - | -0.52% | 15,112 |
| Sep 5, 2025 | 2.83 | 2.88 | 2.81 | 2.88 | - | 2.13% | 4,150 |
| Sep 4, 2025 | 2.85 | 2.86 | 2.82 | 2.82 | - | -0.70% | 6,870 |
| Sep 3, 2025 | 2.96 | 2.96 | 2.84 | 2.84 | - | -3.73% | 3,455 |
| Sep 2, 2025 | 3.09 | 3.09 | 2.93 | 2.95 | - | -3.75% | 11,470 |
| Sep 1, 2025 | 3.08 | 3.08 | 3.06 | 3.07 | - | -0.49% | 4,400 |
| Aug 29, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | - | -0.32% | 8,770 |
| Aug 28, 2025 | 3.11 | 3.17 | 3.07 | 3.09 | - | -0.48% | 39,150 |
| Aug 27, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | - | 2.48% | 200 |
| Aug 26, 2025 | 3.17 | 3.17 | 3.03 | 3.03 | - | -4.42% | 13,550 |
| Aug 25, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | - | -1.71% | 505 |
| Aug 22, 2025 | 3.09 | 3.23 | 3.09 | 3.23 | - | 4.20% | 5,050 |
| Aug 21, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | - | -0.32% | 11,360 |
| Aug 20, 2025 | 3.12 | 3.12 | 3.10 | 3.11 | - | -0.16% | 985 |
| Aug 19, 2025 | 3.13 | 3.17 | 3.11 | 3.11 | - | -0.96% | 9,450 |
| Aug 18, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | - | 0.96% | 2,140 |
| Aug 15, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | - | -1.11% | 6,600 |
| Aug 14, 2025 | 3.13 | 3.19 | 3.13 | 3.15 | - | -0.32% | 5,440 |
| Aug 13, 2025 | 3.21 | 3.23 | 3.16 | 3.16 | - | -1.41% | 15,700 |
| Aug 12, 2025 | 3.18 | 3.20 | 3.13 | 3.20 | - | 1.27% | 4,530 |
| Aug 11, 2025 | 3.09 | 3.17 | 3.08 | 3.16 | - | 1.94% | 4,100 |
| Aug 8, 2025 | 3.11 | 3.19 | 3.10 | 3.10 | - | -0.32% | 1,326 |
| Aug 7, 2025 | 3.32 | 3.32 | 3.07 | 3.11 | - | -6.33% | 7,083 |
| Aug 6, 2025 | 3.26 | 3.44 | 3.22 | 3.32 | - | 1.22% | 7,744 |
| Aug 5, 2025 | 3.12 | 3.35 | 2.90 | 3.28 | - | 7.19% | 27,803 |
| Aug 4, 2025 | 3.08 | 3.08 | 3.00 | 3.06 | - | -1.29% | 15,673 |
| Aug 1, 2025 | 3.10 | 3.11 | 3.06 | 3.10 | - | 0.81% | 13,030 |
| Jul 31, 2025 | 3.23 | 3.23 | 3.08 | 3.08 | - | -3.91% | 65,513 |
| Jul 30, 2025 | 3.31 | 3.32 | 3.20 | 3.20 | - | -4.05% | 13,430 |
| 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 |