Eutelsat Communications S.A. (LON:ETL)
London · Delayed Price · Currency is GBP · Price in EUR 4.265
0.00 (0.00%)
At close: Feb 6, 2026
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 17,448 |
| Jan 15, 2026 | 2.27 | 2.27 | 2.27 | 4.27 | 4.27 | - | 7,690 |
| Jan 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1,735 |
| Jan 13, 2026 | 2.30 | 2.30 | 2.30 | 4.27 | 4.27 | - | 64,328 |
| Jan 12, 2026 | 2.06 | 2.10 | 2.05 | 4.27 | 4.27 | - | 40,712 |
| Jan 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 3,513 |
| Jan 8, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 3,940 |
| Jan 7, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 16,651 |
| Jan 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 45,712 |
| Jan 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 674 |
| Jan 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 676 |
| Dec 31, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Dec 30, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 10,032 |
| Dec 29, 2025 | 1.68 | 1.68 | 1.68 | 4.27 | 4.27 | - | 29,000 |
| Dec 24, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 3,093 |
| Dec 23, 2025 | 1.66 | 1.66 | 1.66 | 4.27 | 4.27 | - | 1,327 |
| Dec 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Dec 19, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 7,500 |
| Dec 18, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 12,043 |
| Dec 17, 2025 | 1.91 | 1.92 | 1.91 | 4.27 | 4.27 | - | 63,877 |
| Dec 16, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 642 |
| Dec 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 675 |
| Dec 12, 2025 | 1.94 | 1.94 | 1.94 | 4.27 | 4.27 | - | 194,588 |
| Dec 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 2,500 |
| Dec 10, 2025 | 2.10 | 2.10 | 2.05 | 4.27 | 4.27 | - | 220,445 |
| 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 |