Eutelsat Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.32	2.32	2.20	2.29	2.29	0.88%	3,930
Jan 29, 2026	2.41	2.41	2.27	2.27	2.27	-6.02%	5,180
Jan 28, 2026	2.17	2.43	2.15	2.41	2.41	9.30%	68,178
Jan 27, 2026	2.20	2.21	2.13	2.21	2.21	0.46%	25,539
Jan 26, 2026	2.22	2.24	2.20	2.20	2.20	-0.23%	16,600
Jan 23, 2026	2.24	2.24	2.18	2.20	2.20	-0.90%	8,903
Jan 22, 2026	2.37	2.42	2.22	2.22	2.22	-5.33%	103,050
Jan 21, 2026	2.37	2.38	2.30	2.35	2.35	-	110,547
Jan 20, 2026	2.52	2.72	2.33	2.35	2.35	-7.31%	94,956
Jan 19, 2026	2.22	2.58	2.22	2.53	2.53	11.21%	45,609
Jan 16, 2026	2.27	2.28	2.27	2.28	2.28	-0.66%	6,182
Jan 15, 2026	2.25	2.29	2.22	2.29	2.29	2.00%	16,172
Jan 14, 2026	2.30	2.30	2.18	2.25	2.25	-1.54%	17,360
Jan 13, 2026	2.28	2.34	2.21	2.28	2.28	0.22%	113,535
Jan 12, 2026	1.92	2.29	1.92	2.28	2.28	22.58%	89,859
Jan 9, 2026	1.90	1.90	1.86	1.86	1.86	-3.33%	1,275
Jan 8, 2026	1.97	1.99	1.87	1.92	1.92	-3.03%	38,870
Jan 7, 2026	1.86	1.98	1.85	1.98	1.98	5.88%	6,667
Jan 6, 2026	1.84	1.89	1.84	1.87	1.87	2.19%	12,063
Jan 5, 2026	1.81	1.83	1.78	1.83	1.83	3.51%	18,670
Jan 2, 2026	1.72	1.77	1.70	1.77	1.77	4.62%	6,860
Dec 30, 2025	1.67	1.69	1.67	1.69	1.69	-0.35%	3,141
Dec 29, 2025	1.70	1.70	1.65	1.70	1.70	4.05%	25,776
Dec 23, 2025	1.65	1.67	1.63	1.63	1.63	-0.61%	18,539
Dec 22, 2025	1.68	1.68	1.64	1.64	1.64	-1.68%	16,551
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