Eutelsat Communications S.A. (LON:ETL)
London · Delayed Price · Currency is GBP · Price in EUR 4.265
0.00 (0.00%)
Dec 10, 2025, 4:22 PM BST
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 2.04 | 2.04 | 2.04 | 4.27 | 4.27 | - | 19,829 |
| Dec 8, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1,000 |
| Dec 5, 2025 | 2.15 | 2.15 | 2.09 | 4.27 | 4.27 | - | 318,031 |
| Dec 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 3,465 |
| Dec 3, 2025 | 1.94 | 1.97 | 1.92 | 4.27 | 4.27 | - | 871,710 |
| Dec 2, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1,657 |
| Dec 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Nov 28, 2025 | 2.16 | 2.20 | 2.16 | 4.27 | 4.27 | - | 102,245 |
| Nov 27, 2025 | 2.19 | 2.19 | 2.15 | 4.27 | 4.27 | - | 382,892 |
| Nov 26, 2025 | 2.13 | 2.13 | 2.13 | 4.27 | 4.27 | - | 533,487 |
| Nov 25, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 5,225 |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 1,182 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 1,053 |
| Nov 20, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | - |
| Nov 19, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 259 |
| Nov 18, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 4,877 |
| Nov 17, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 150 |
| Nov 14, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 719 |
| Nov 13, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 142 |
| Nov 12, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 22 |
| Nov 11, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | - |
| Nov 10, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 241 |
| Nov 7, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 365 |
| Nov 6, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 734 |
| Nov 5, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 11,833 |
| Nov 4, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 686 |
| Nov 3, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 12,071 |
| Oct 31, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | - |
| Oct 30, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 501 |
| Oct 29, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 166 |
| Oct 28, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 2,490 |
| Oct 27, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 416 |
| Oct 24, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 70 |
| Oct 23, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 417 |
| Oct 22, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 23,963 |
| Oct 21, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | - |
| Oct 20, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | - |
| Oct 17, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 8,759 |
| Oct 16, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 9,047 |
| Oct 15, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 12,163 |
| Oct 14, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 2,139 |
| Oct 13, 2025 | 3.85 | 3.85 | 3.85 | 4.27 | 3.32 | - | 3,051 |
| Oct 10, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 24,386 |
| Oct 9, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 6,195 |
| Oct 8, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 3,569 |
| Oct 7, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 1,157 |
| Oct 6, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 11,169 |
| Oct 3, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 19,732 |
| Oct 2, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 16,588 |
| Oct 1, 2025 | 3.32 | 3.32 | 3.32 | 4.27 | 3.32 | - | 116 |