Eutelsat Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.70	0.70	0.66	0.67	0.67	-	5,824
Feb 10, 2026	0.66	0.68	0.66	0.67	0.67	-1.47%	9,051
Feb 9, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	2,576
Feb 6, 2026	0.68	0.68	0.64	0.66	0.66	-1.76%	18,965
Feb 5, 2026	0.67	0.67	0.67	0.67	0.67	-0.80%	15,707
Feb 4, 2026	0.69	0.69	0.68	0.68	0.68	-3.26%	6,690
Feb 3, 2026	0.70	0.70	0.68	0.70	0.70	1.45%	15,282
Feb 2, 2026	0.71	0.71	0.69	0.69	0.69	-5.48%	10,314
Jan 30, 2026	0.73	0.73	0.67	0.73	0.73	5.83%	27,130
Jan 29, 2026	0.68	0.70	0.68	0.69	0.69	2.19%	21,568
Jan 28, 2026	0.69	0.69	0.67	0.68	0.68	-1.17%	30,322
Jan 27, 2026	0.68	0.69	0.67	0.68	0.68	1.04%	19,868
Jan 26, 2026	0.70	0.70	0.67	0.68	0.68	-2.03%	29,871
Jan 23, 2026	0.70	0.71	0.69	0.69	0.69	-2.13%	31,079
Jan 22, 2026	0.71	0.72	0.71	0.71	0.71	-3.75%	27,354
Jan 21, 2026	0.72	0.73	0.71	0.73	0.73	1.74%	17,102
Jan 20, 2026	0.75	0.75	0.70	0.72	0.72	-	51,720
Jan 16, 2026	0.71	0.72	0.67	0.72	0.72	2.13%	36,893
Jan 15, 2026	0.70	0.74	0.69	0.71	0.71	-0.70%	21,029
Jan 14, 2026	0.75	0.75	0.70	0.71	0.71	-1.39%	23,440
Jan 13, 2026	0.75	0.75	0.71	0.72	0.72	4.35%	15,737
Jan 12, 2026	0.68	0.71	0.64	0.69	0.69	11.29%	229,651
Jan 9, 2026	0.62	0.62	0.60	0.62	0.62	-0.67%	52,789
Jan 8, 2026	0.67	0.67	0.60	0.62	0.62	-1.50%	22,907
Jan 7, 2026	0.66	0.66	0.62	0.63	0.63	3.46%	18,078
Jan 6, 2026	0.58	0.66	0.58	0.61	0.61	0.74%	58,514
Jan 5, 2026	0.56	0.64	0.56	0.61	0.61	10.55%	25,861
Jan 2, 2026	0.60	0.62	0.55	0.55	0.55	6.38%	8,475
Dec 31, 2025	0.57	0.57	0.51	0.52	0.52	-8.33%	55,968
Dec 30, 2025	0.56	0.60	0.56	0.56	0.56	4.44%	6,694
Dec 29, 2025	0.54	0.61	0.54	0.54	0.54	-5.33%	117,930
Dec 26, 2025	0.50	0.63	0.50	0.57	0.57	1.86%	54,902
Dec 24, 2025	0.45	0.60	0.45	0.56	0.56	2.75%	63,746
Dec 23, 2025	0.50	0.59	0.50	0.55	0.55	-2.68%	52,298
Dec 22, 2025	0.67	0.67	0.53	0.56	0.56	-	8,978
Dec 19, 2025	0.54	0.67	0.54	0.56	0.56	1.82%	12,103
Dec 18, 2025	0.55	0.60	0.55	0.55	0.55	-14.06%	35,652
Dec 17, 2025	0.70	0.70	0.57	0.64	0.64	3.23%	47,660
Dec 16, 2025	0.65	0.65	0.57	0.62	0.62	-2.36%	49,346
Dec 15, 2025	0.79	0.80	0.58	0.64	0.64	-20.13%	118,406
Dec 12, 2025	0.85	0.89	0.78	0.80	0.67	-13.82%	17,211
Dec 11, 2025	0.74	0.92	0.74	0.92	0.78	7.21%	1,488
Dec 10, 2025	0.92	0.92	0.86	0.86	0.72	1.24%	10,009
Dec 9, 2025	0.96	0.96	0.85	0.85	0.72	-	17,712
Dec 8, 2025	0.79	0.92	0.79	0.85	0.72	-2.30%	3,947
Dec 5, 2025	0.88	0.88	0.87	0.87	0.73	-1.66%	6,728
Dec 4, 2025	0.88	0.91	0.88	0.88	0.75	0.53%	28,595
Dec 3, 2025	0.80	0.92	0.72	0.88	0.74	-1.07%	34,395
Dec 2, 2025	0.80	0.92	0.80	0.89	0.75	4.65%	6,240
Dec 1, 2025	0.76	0.88	0.76	0.85	0.72	-2.48%	12,678