Eutelsat Communications S.A. (ETCMY)
OTCMKTS
· Delayed Price · Currency is USD
1.100
-0.035 (-3.08%)
At close: May 16, 2025
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.99% | 1,726 |
| May 14, 2025 | 1.15 | 1.17 | 1.09 | 1.17 | 1.17 | -3.31% | 3,255 |
| May 13, 2025 | 1.02 | 1.25 | 1.02 | 1.21 | 1.21 | 5.22% | 40,114 |
| May 12, 2025 | 1.18 | 1.25 | 1.05 | 1.15 | 1.15 | -4.96% | 10,962 |
| May 9, 2025 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | 6.14% | 19,517 |
| May 8, 2025 | 1.18 | 1.22 | 1.14 | 1.14 | 1.14 | 0.88% | 10,946 |
| May 7, 2025 | 1.05 | 1.15 | 1.04 | 1.13 | 1.13 | -9.60% | 109,636 |
| May 6, 2025 | 1.33 | 1.34 | 1.14 | 1.25 | 1.25 | -3.47% | 43,191 |
| May 5, 2025 | 1.16 | 1.31 | 1.14 | 1.30 | 1.30 | 17.73% | 89,128 |
| May 2, 2025 | 1.04 | 1.16 | 1.04 | 1.10 | 1.10 | 1.38% | 82,954 |
| May 1, 2025 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | - | 12,157 |
| Apr 30, 2025 | 1.05 | 1.10 | 1.00 | 1.09 | 1.09 | 3.33% | 17,464 |
| Apr 29, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 36,050 |
| Apr 28, 2025 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | 0.98% | 7,455 |
| Apr 25, 2025 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | -6.85% | 18,671 |
| 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 |