Eutelsat Communications S.A. (LON:ETL)
London · Delayed Price · Currency is GBP · Price in EUR 4.265
+0.715 (20.14%)
Aug 1, 2025, 4:35 PM BST
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 22, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 20.00% | - |
| Jul 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -16.67% | 769 |
| Jul 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 16.08% | - |
| Jun 27, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -13.85% | 17,389 |
| Jun 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 24.93% | - |
| Jun 25, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -5.80% | 50,410 |
| Jun 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -15.02% | 40,226 |
| Jun 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 20.00% | - |
| Jun 20, 2025 | 2.96 | 3.56 | 2.96 | 3.55 | 3.55 | 25.00% | 159,657 |
| Jun 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -33.33% | 27,607 |
| Jun 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 83.62% | - |
| Jun 16, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -45.54% | 1,145 |
| Jun 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |