Eutelsat Communications S.A. (ETCMY)
OTCMKTS · Delayed Price · Currency is USD
0.8950
0.00 (0.00%)
At close: Aug 1, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.86 | 0.93 | 0.86 | 0.90 | 0.90 | - | 17,494 |
| Jul 31, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -5.79% | 96,545 |
| Jul 30, 2025 | 0.86 | 0.97 | 0.86 | 0.95 | 0.95 | -2.06% | 29,334 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -3.96% | 35,046 |
| Jul 28, 2025 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 61,235 |
| Jul 25, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 8,953 |
| Jul 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.44% | 6,865 |
| Jul 23, 2025 | 1.03 | 1.10 | 1.02 | 1.05 | 1.05 | 0.38% | 8,884 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -1.79% | 45,593 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.04 | 1.06 | 1.06 | 0.19% | 41,145 |
| Jul 18, 2025 | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | 3.73% | 41,480 |
| Jul 17, 2025 | 0.93 | 1.16 | 0.93 | 1.02 | 1.02 | -2.30% | 49,517 |
| Jul 16, 2025 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -2.43% | 66,179 |
| Jul 15, 2025 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -0.93% | 6,168 |
| Jul 14, 2025 | 1.17 | 1.25 | 1.06 | 1.08 | 1.08 | -0.92% | 41,422 |
| Jul 11, 2025 | 1.30 | 1.30 | 1.02 | 1.09 | 1.09 | -2.68% | 29,747 |
| Jul 10, 2025 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 10.34% | 83,208 |
| Jul 9, 2025 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | -0.88% | 23,241 |
| Jul 8, 2025 | 0.91 | 1.07 | 0.91 | 1.02 | 1.02 | -2.48% | 35,299 |
| Jul 7, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | -3.67% | 58,614 |
| Jul 3, 2025 | 1.07 | 1.17 | 1.05 | 1.09 | 1.09 | -1.80% | 14,021 |
| Jul 2, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | 2.78% | 56,019 |
| Jul 1, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -4.42% | 5,388 |
| Jun 30, 2025 | 1.14 | 1.16 | 1.09 | 1.13 | 1.13 | 7.11% | 61,130 |
| Jun 27, 2025 | 1.09 | 1.10 | 1.00 | 1.06 | 1.06 | -0.47% | 38,908 |
| Jun 26, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 3.92% | 61,962 |
| Jun 25, 2025 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -8.11% | 287,148 |
| Jun 24, 2025 | 1.04 | 1.23 | 0.99 | 1.11 | 1.11 | -9.76% | 185,701 |
| Jun 23, 2025 | 1.14 | 1.24 | 1.14 | 1.23 | 1.23 | 9.82% | 173,439 |
| Jun 20, 2025 | 0.98 | 1.13 | 0.98 | 1.12 | 1.12 | 27.27% | 258,845 |
| Jun 18, 2025 | 0.73 | 0.95 | 0.73 | 0.88 | 0.88 | 18.12% | 94,617 |
| Jun 17, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 6.43% | 4,026 |
| Jun 16, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -0.71% | 11,511 |
| Jun 13, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -2.08% | 1,154 |
| Jun 12, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -3.74% | 19,021 |
| Jun 11, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 1.08% | 35,477 |
| Jun 10, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -6.87% | 28,470 |
| Jun 9, 2025 | 0.74 | 0.81 | 0.74 | 0.79 | 0.79 | 1.87% | 32,824 |
| Jun 6, 2025 | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -6.02% | 118,969 |
| Jun 5, 2025 | 0.89 | 0.90 | 0.83 | 0.83 | 0.83 | -17.00% | 111,512 |
| Jun 4, 2025 | 0.95 | 1.01 | 0.93 | 1.00 | 1.00 | 2.04% | 21,065 |
| Jun 3, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 28,016 |
| Jun 2, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 3.92% | 15,965 |
| May 30, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -0.76% | 41,980 |
| May 29, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 9,709 |
| May 27, 2025 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | -2.97% | 89,700 |
| May 23, 2025 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | 5.21% | 11,116 |
| May 22, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -4.95% | 71,820 |
| May 21, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 21,695 |
| May 20, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.58% | 10,596 |