Eutelsat Communications S.A. (LON:ETL)
London · Delayed Price · Currency is GBP · Price in EUR 4.200
0.00 (0.00%)
Sep 22, 2026, 4:17 PM GMT
LON:ETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 4,051 |
| Aug 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 4,813 |
| Aug 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 9,303 |
| Aug 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 14,534 |
| Aug 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10,510 |
| Aug 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 4,243 |
| Aug 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,889 |
| Aug 18, 2026 | 2.05 | 2.05 | 2.05 | 4.20 | 4.20 | - | 788 |
| Aug 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 36 |
| Aug 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 184 |
| Aug 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5,204 |
| Aug 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 203 |
| Aug 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,943 |
| Aug 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 378 |
| Aug 7, 2026 | 1.98 | 1.98 | 1.98 | 4.20 | 4.20 | - | 18,882 |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 20,830 |
| Aug 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 21,627 |
| Aug 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 6,586 |
| Jul 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 332 |
| Jul 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 665 |
| Jul 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,278 |
| Jul 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 109 |
| Jul 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,288 |
| Jul 24, 2026 | 2.04 | 2.04 | 2.04 | 4.20 | 4.20 | - | 438,259 |
| Jul 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 815 |
| Jul 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,875 |
| Jul 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10,774 |
| Jul 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 11,716 |
| Jul 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 450 |