Eutelsat Communications S.A. (ETCMY)
OTCMKTS
· Delayed Price · Currency is USD
1.150
-0.035 (-2.95%)
At close: Apr 22, 2025
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.96 | 1.13 | 0.96 | 1.10 | 1.10 | -0.45% | 9,663 |
| Apr 23, 2025 | 1.18 | 1.18 | 1.04 | 1.10 | 1.10 | -4.35% | 8,283 |
| Apr 22, 2025 | 1.20 | 1.21 | 1.03 | 1.15 | 1.15 | -2.95% | 35,286 |
| Apr 21, 2025 | 1.36 | 1.36 | 1.14 | 1.19 | 1.19 | -0.42% | 19,869 |
| Apr 17, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.03% | 2,473 |
| Apr 16, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -3.75% | 28,222 |
| Apr 15, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 9.59% | 26,292 |
| Apr 14, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | 1.58% | 14,516 |
| Apr 11, 2025 | 1.03 | 1.13 | 1.03 | 1.08 | 1.08 | -3.75% | 6,782 |
| Apr 10, 2025 | 1.14 | 1.16 | 1.00 | 1.12 | 1.12 | -1.32% | 6,449 |
| Apr 9, 2025 | 1.00 | 1.16 | 1.00 | 1.14 | 1.14 | 0.89% | 30,327 |
| Apr 8, 2025 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -0.44% | 19,649 |
| Apr 7, 2025 | 1.13 | 1.16 | 1.07 | 1.13 | 1.13 | 5.12% | 32,414 |
| Apr 4, 2025 | 1.02 | 1.13 | 0.95 | 1.08 | 1.08 | -6.52% | 72,812 |
| Apr 3, 2025 | 1.04 | 1.15 | 1.03 | 1.15 | 1.15 | 10.05% | 38,051 |
| Apr 2, 2025 | 1.21 | 1.21 | 1.00 | 1.05 | 1.05 | -3.24% | 21,693 |
| Apr 1, 2025 | 1.11 | 1.16 | 1.05 | 1.08 | 1.08 | -2.70% | 14,176 |
| Mar 31, 2025 | 1.12 | 1.23 | 1.11 | 1.11 | 1.11 | -6.33% | 33,879 |
| Mar 28, 2025 | 1.22 | 1.29 | 1.12 | 1.19 | 1.19 | -2.87% | 54,978 |
| Mar 27, 2025 | 1.35 | 1.46 | 1.21 | 1.22 | 1.22 | -9.63% | 52,610 |
| Mar 26, 2025 | 1.21 | 1.35 | 1.21 | 1.35 | 1.35 | 45.02% | 94,749 |
| Mar 25, 2025 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -17.62% | 171,134 |
| Mar 24, 2025 | 1.20 | 1.20 | 1.08 | 1.13 | 1.13 | -5.83% | 127,534 |
| Mar 21, 2025 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | -0.41% | 58,805 |
| Mar 20, 2025 | 1.35 | 1.35 | 1.20 | 1.21 | 1.21 | -20.20% | 254,638 |
| Mar 19, 2025 | 1.47 | 1.51 | 1.34 | 1.51 | 1.51 | -13.22% | 126,941 |
| Mar 18, 2025 | 1.52 | 1.74 | 1.50 | 1.74 | 1.74 | -3.33% | 102,598 |
| Mar 17, 2025 | 1.75 | 1.85 | 1.66 | 1.80 | 1.80 | 10.43% | 123,151 |
| Mar 14, 2025 | 1.71 | 1.71 | 1.53 | 1.63 | 1.63 | -7.39% | 94,645 |
| Mar 13, 2025 | 1.94 | 1.94 | 1.75 | 1.76 | 1.76 | -9.28% | 232,084 |
| Mar 12, 2025 | 1.89 | 1.95 | 1.81 | 1.94 | 1.94 | 0.52% | 140,722 |
| Mar 11, 2025 | 2.18 | 2.23 | 1.84 | 1.93 | 1.93 | -11.79% | 383,041 |
| Mar 10, 2025 | 1.98 | 2.27 | 1.93 | 2.19 | 2.19 | 39.36% | 419,109 |
| Mar 7, 2025 | 1.82 | 1.82 | 1.54 | 1.57 | 1.57 | -16.49% | 159,220 |
| Mar 6, 2025 | 2.23 | 2.25 | 1.73 | 1.88 | 1.88 | -14.93% | 526,290 |
| Mar 5, 2025 | 1.91 | 2.60 | 1.79 | 2.21 | 2.21 | 100.91% | 407,688 |
| Mar 4, 2025 | 1.08 | 1.12 | 0.82 | 1.10 | 1.10 | 98.20% | 81,399 |
| Mar 3, 2025 | 0.47 | 0.61 | 0.47 | 0.56 | 0.56 | 57.27% | 68,153 |
| Feb 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.79% | 2,500 |
| Feb 27, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 1.89% | 5,103 |
| Feb 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.18% | 613 |
| Feb 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.89% | 174 |
| Feb 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.13% | 5,004 |
| Feb 14, 2025 | 0.46 | 0.46 | 0.39 | 0.39 | 0.39 | -25.96% | 4,346 |
| Jan 31, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.60% | 2,376 |
| Jan 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.93% | 1,040 |
| Jan 27, 2025 | 0.59 | 0.59 | 0.51 | 0.51 | 0.51 | -3.25% | 2,000 |
| Jan 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.19% | 1,300 |
| Jan 23, 2025 | 0.53 | 0.59 | 0.53 | 0.54 | 0.54 | 9.41% | 1,100 |
| Jan 22, 2025 | 0.62 | 0.62 | 0.50 | 0.50 | 0.50 | -22.97% | 8,606 |