Eutelsat Communications S.A. (LON:ETL)
London · Delayed Price · Currency is GBP · Price in EUR 4.265
0.00 (0.00%)
At close: Mar 27, 2026
LON:ETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 14,275 |
| Mar 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Mar 25, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Mar 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Mar 23, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 32 |
| Mar 20, 2026 | 2.10 | 2.12 | 2.10 | 4.27 | 4.27 | - | 13,608 |
| Mar 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 872 |
| Mar 18, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Mar 17, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Mar 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 500 |
| Mar 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 558 |
| Mar 12, 2026 | 2.03 | 2.03 | 2.03 | 4.27 | 4.27 | - | 9,207 |
| Mar 11, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Mar 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 2,000 |
| Mar 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 289 |
| Mar 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Mar 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 9,809 |
| Mar 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1,999 |
| Mar 3, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 3,182 |
| Mar 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 837 |
| Feb 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 155 |
| Feb 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 2,749 |
| Feb 25, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 2,485 |
| Feb 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1,652 |
| Feb 23, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 10,170 |
| Feb 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 4,133 |
| Feb 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Feb 18, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Feb 17, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 4,314 |
| Feb 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Feb 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 12,398 |
| Feb 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Feb 11, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1,816 |
| Feb 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 2,572 |
| Feb 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 9,231 |
| Feb 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Feb 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 5,812 |
| Feb 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 2,658 |
| Feb 3, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 8,231 |
| Feb 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Jan 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 146 |
| Jan 29, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 12,856 |
| Jan 28, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 36,116 |
| Jan 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1,664 |
| Jan 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1,114 |
| Jan 23, 2026 | 2.17 | 2.17 | 2.17 | 4.27 | 4.27 | - | 1,665 |
| Jan 22, 2026 | 2.28 | 2.28 | 2.22 | 4.27 | 4.27 | - | 21,260 |
| Jan 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1,348 |
| Jan 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 2,430 |
| Jan 19, 2026 | 2.30 | 2.30 | 2.30 | 4.27 | 4.27 | - | 60,437 |