Eutelsat Communications S.A. (FRA:E3B)
Germany · Delayed Price · Currency is EUR 1.765
-0.045 (-2.46%)
At close: Sep 18, 2026
FRA:E3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -2.46% | 2,692 |
| Sep 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.06% | - |
| Sep 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.24% | - |
| Sep 15, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 3.09% | 1,280 |
| Sep 14, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.79 | -4.52% | 750 |
| Sep 11, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.51% | 29,900 |
| Sep 10, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.99% | 2,500 |
| Sep 9, 2026 | 1.95 | 1.99 | 1.91 | 1.91 | 1.91 | -2.63% | 1,200 |
| Sep 8, 2026 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 6.99% | 1,530 |
| Sep 7, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 1.86% | 50 |
| Sep 4, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -2.55% | 1,750 |
| Sep 3, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 8.59% | 6,850 |
| Sep 2, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.05% | 840 |
| Sep 1, 2026 | 1.83 | 1.83 | 1.74 | 1.74 | 1.73 | -5.78% | 4,350 |
| Aug 31, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.49% | 3,750 |
| Aug 28, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.16% | 2,100 |
| Aug 27, 2026 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | 0.73% | 2,343 |
| Aug 26, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -3.39% | 700 |
| Aug 25, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | 2.34% | 1,250 |
| Aug 24, 2026 | 1.90 | 1.93 | 1.84 | 1.86 | 1.86 | -2.08% | 6,880 |
| Aug 21, 2026 | 1.93 | 1.98 | 1.89 | 1.90 | 1.90 | -1.48% | 7,050 |
| Aug 20, 2026 | 1.97 | 1.99 | 1.92 | 1.93 | 1.93 | -1.10% | 10,450 |
| Aug 19, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -4.88% | 17,638 |
| Aug 18, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -3.39% | 1,230 |
| Aug 17, 2026 | 2.17 | 2.17 | 2.12 | 2.12 | 2.12 | -1.53% | 7,000 |
| Aug 14, 2026 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -2.80% | 1,400 |
| Aug 13, 2026 | 2.14 | 2.25 | 2.14 | 2.22 | 2.22 | 5.32% | 1,782 |
| Aug 12, 2026 | 2.09 | 2.16 | 2.09 | 2.11 | 2.11 | -1.27% | 1,610 |
| Aug 11, 2026 | 2.06 | 2.13 | 2.06 | 2.13 | 2.13 | 3.04% | 2,500 |
| Aug 10, 2026 | 2.03 | 2.15 | 2.03 | 2.07 | 2.07 | 1.92% | 11,880 |
| Aug 7, 2026 | 2.12 | 2.12 | 1.94 | 2.03 | 2.03 | -6.06% | 87,851 |
| Aug 6, 2026 | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | 0.37% | 500 |
| Aug 5, 2026 | 2.18 | 2.25 | 2.14 | 2.15 | 2.15 | -1.51% | 5,500 |
| Aug 4, 2026 | 2.12 | 2.19 | 2.12 | 2.19 | 2.19 | 5.50% | 1,250 |
| Aug 3, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | - | 200 |
| Jul 31, 2026 | 2.04 | 2.10 | 2.04 | 2.07 | 2.07 | 0.93% | 3,000 |
| Jul 30, 2026 | 2.08 | 2.08 | 1.96 | 2.05 | 2.05 | -1.06% | 8,950 |
| Jul 29, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -0.81% | 10 |
| Jul 28, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.97% | - |
| Jul 27, 2026 | 2.20 | 2.20 | 2.12 | 2.13 | 2.13 | 6.01% | 6,678 |
| Jul 24, 2026 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -2.19% | 3,790 |
| Jul 23, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -4.46% | 10,950 |
| Jul 22, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 3.51% | 1,825 |
| Jul 21, 2026 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -0.53% | 9,200 |
| Jul 20, 2026 | 2.16 | 2.18 | 2.09 | 2.09 | 2.09 | -3.82% | 2,600 |
| Jul 17, 2026 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 1.16% | 3,070 |
| Jul 16, 2026 | 2.22 | 2.22 | 2.14 | 2.15 | 2.15 | -8.12% | 34,370 |
| Jul 15, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.64% | - |
| Jul 14, 2026 | 2.27 | 2.36 | 2.27 | 2.36 | 2.36 | 2.48% | 120 |
| Jul 13, 2026 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -1.79% | 3,000 |