Eutelsat Communications S.A. (LON:ETL)
London · Delayed Price · Currency is GBP · Price in EUR 4.265
0.00 (0.00%)
Jan 23, 2026, 3:14 PM GMT
LON:ETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 25, 2026 | 2.22 | 2.23 | 2.22 | 4.20 | 4.20 | - | 44,055 |
| Jun 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 297 |
| Jun 23, 2026 | 2.34 | 2.34 | 2.34 | 4.20 | 4.20 | - | 103 |
| Jun 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,945 |
| Jun 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 249 |
| Jun 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 704 |
| Jun 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 171 |
| Jun 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 30 |
| Jun 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 486 |
| Jun 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 20,006 |
| Jun 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,313 |
| Jun 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 14,240 |
| Jun 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,940 |
| Jun 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 4,117 |
| Jun 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,269 |
| Jun 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 8,016 |
| Jun 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 9,521 |
| Jun 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10,915 |
| Jun 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 25,948 |
| May 29, 2026 | 4.26 | 4.42 | 3.74 | 4.20 | 4.20 | - | 685,677 |
| May 28, 2026 | 4.36 | 4.51 | 4.36 | 4.20 | 4.20 | - | 17,963 |
| May 27, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | -1.52% | 76,316 |
| May 26, 2026 | 4.10 | 4.18 | 4.10 | 4.27 | 4.27 | 14.01% | 51,149 |
| May 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -12.29% | 997,714 |
| May 22, 2026 | 3.71 | 3.80 | 3.71 | 4.27 | 4.27 | - | 1,034,660 |
| May 21, 2026 | 3.60 | 3.60 | 3.60 | 4.27 | 4.27 | - | 300 |
| May 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 8,374 |
| May 19, 2026 | 2.89 | 2.89 | 2.89 | 4.27 | 4.27 | - | 230,674 |
| May 18, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 6,196 |
| May 15, 2026 | 3.00 | 3.00 | 3.00 | 4.27 | 4.27 | - | 1,214,539 |
| May 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 10,413 |
| May 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 28,125 |
| May 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 3,000 |
| May 11, 2026 | 2.85 | 2.85 | 2.85 | 4.27 | 4.27 | - | 8,786 |
| May 8, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| May 7, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 4,847 |
| May 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| May 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 45.02% | 10,544 |
| May 4, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -31.04% | 227 |
| May 1, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Apr 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 258 |
| Apr 29, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Apr 28, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Apr 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 12,529 |
| Apr 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 2,045 |
| Apr 23, 2026 | 2.83 | 2.83 | 2.83 | 4.27 | 4.27 | - | 3,747 |
| Apr 22, 2026 | 2.92 | 3.04 | 2.92 | 4.27 | 4.27 | - | 22,673 |
| Apr 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 2,173 |
| Apr 20, 2026 | 2.72 | 2.72 | 2.71 | 4.27 | 4.27 | - | 8,945 |