Skip to main content
logo
Eutelsat Communications S.A. (FRA:E3B)
Germany flag Germany · Delayed Price · Currency is EUR
2.800
-0.080 (-2.78%)
Last updated: Apr 24, 2026, 11:18 AM CET

FRA:E3B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262.922.922.862.86--3.37%1,820
Apr 22, 20262.693.072.692.962.969.37%14,431
Apr 21, 20262.692.742.692.712.71-2,850
Apr 20, 20262.722.732.692.712.71-3.73%3,800
Apr 17, 20262.682.852.682.822.824.11%27,423
Apr 16, 20262.492.702.492.702.709.83%10,475
Apr 15, 20262.372.512.372.462.462.71%18,917
Apr 14, 20262.282.402.282.402.406.16%7,865
Apr 13, 20262.232.262.232.262.260.80%152
Apr 10, 20262.242.272.242.242.24-4.31%4,209
Apr 9, 20262.362.362.272.342.340.17%2,715
Apr 8, 20262.472.502.342.342.340.34%7,317
Apr 7, 20262.202.412.192.332.336.83%28,150
Apr 2, 20262.142.202.102.182.18-9,229
Apr 1, 20262.092.182.092.182.183.32%5,600
Mar 31, 20262.112.112.112.112.110.48%-
Mar 30, 20262.092.102.092.102.10-1.18%1,000
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