Eutelsat Communications S.A. (LON:ETL)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.200
0.00 (0.00%)
At close: Nov 10, 2026
LON:ETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 7,745 |
| Nov 6, 2026 | 1.81 | 1.81 | 1.81 | 4.20 | 4.20 | - | 954 |
| Nov 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 12,781 |
| Nov 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 64,648 |
| Oct 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 4,854 |
| Oct 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 32,388 |
| Oct 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,325 |
| Oct 26, 2026 | 1.94 | 1.94 | 1.94 | 4.20 | 4.20 | - | 25,193 |
| Oct 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 44,976 |
| Oct 22, 2026 | 1.83 | 1.85 | 1.82 | 4.20 | 4.20 | - | 21,395 |
| Oct 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 12,502 |
| Oct 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 13,313 |
| Oct 19, 2026 | 1.69 | 1.69 | 1.69 | 4.20 | 4.20 | - | 45,908 |
| Oct 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 35,942 |
| Oct 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 9,688 |
| Oct 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 39,201 |
| Oct 13, 2026 | 1.40 | 1.40 | 1.40 | 4.20 | 4.20 | - | 63,887 |
| Oct 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 250 |
| Oct 8, 2026 | 1.47 | 1.47 | 1.47 | 4.20 | 4.20 | - | 2,077 |
| Oct 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,859 |
| Oct 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 7,715 |
| Oct 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,286 |
| Oct 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 20 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 13,845 |
| Sep 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 29, 2026 | 1.64 | 1.64 | 1.64 | 4.20 | 4.20 | - | 1,116 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,206 |
| Sep 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 675 |
| Sep 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5,415 |
| Sep 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 318 |
| Sep 22, 2026 | 1.76 | 1.76 | 1.76 | 4.20 | 4.20 | - | 1,000 |
| Sep 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,295 |
| Sep 18, 2026 | 1.75 | 1.75 | 1.75 | 4.20 | 4.20 | - | 56,307 |
| Sep 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 134 |
| Sep 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 38 |
| Sep 14, 2026 | 1.79 | 1.86 | 1.79 | 4.20 | 4.20 | - | 7,200 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.86 | 4.20 | 4.20 | - | 1,702,599 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.90 | 4.20 | 4.20 | - | 1,771,289 |
| Sep 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5,976 |
| Sep 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Sep 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 118 |
| Sep 3, 2026 | 1.78 | 1.78 | 1.78 | 4.20 | 4.20 | - | 3,440,534 |
| Sep 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10,367 |
| Sep 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 19,563 |