Eutelsat Communications S.A. (FRA:E3B)
Germany · Delayed Price · Currency is EUR 1.749
-0.055 (-3.08%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:E3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -3.08% | 700 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.80 | -5.00% | 19,916 |
| Oct 21, 2026 | 1.70 | 1.90 | 1.70 | 1.90 | 1.90 | 10.50% | 18,306 |
| Oct 20, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 1.75% | 80 |
| Oct 19, 2026 | 1.80 | 1.87 | 1.68 | 1.69 | 1.69 | -6.32% | 14,016 |
| Oct 16, 2026 | 1.63 | 1.83 | 1.61 | 1.80 | 1.80 | 11.84% | 47,025 |
| Oct 15, 2026 | 1.70 | 1.73 | 1.53 | 1.61 | 1.61 | -6.14% | 13,834 |
| Oct 14, 2026 | 1.36 | 1.78 | 1.36 | 1.72 | 1.72 | 26.28% | 41,405 |
| Oct 13, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -4.59% | 7,543 |
| Oct 12, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.88% | 3,300 |
| Oct 9, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | -2.25% | 4,230 |
| Oct 8, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -2.00% | 8,300 |
| Oct 7, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -2.03% | 16,390 |
| Oct 6, 2026 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -1.44% | 6,400 |
| Oct 5, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -1.74% | 9,875 |
| Oct 2, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | - | 7,280 |
| Oct 1, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -2.81% | 10,960 |
| Sep 30, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.65% | 500 |
| Sep 29, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -4.28% | 3,630 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -0.41% | 870 |
| Sep 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.03% | - |
| Sep 24, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -3.43% | 900 |
| Sep 23, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.57% | 470 |
| Sep 22, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | -1.98% | 6,126 |
| Sep 21, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 2.78% | 25 |
| 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 |