Eutelsat Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.57	0.57	0.56	0.56	0.56	-	9,987
Mar 12, 2026	0.55	0.58	0.55	0.56	0.56	-	33,429
Mar 11, 2026	0.57	0.58	0.56	0.56	0.56	-2.26%	19,448
Mar 10, 2026	0.58	0.58	0.57	0.58	0.58	-	2,935
Mar 9, 2026	0.61	0.61	0.57	0.58	0.57	-6.50%	65,795
Mar 6, 2026	0.56	0.62	0.56	0.62	0.61	-0.81%	10,032
Mar 5, 2026	0.63	0.63	0.61	0.62	0.62	1.29%	33,806
Mar 4, 2026	0.66	0.66	0.61	0.61	0.61	-9.79%	71,080
Mar 3, 2026	0.68	0.68	0.67	0.68	0.68	-4.30%	39,401
Mar 2, 2026	0.66	0.71	0.66	0.71	0.71	9.08%	2,229
Feb 27, 2026	0.66	0.66	0.65	0.65	0.65	-8.55%	1,300
Feb 26, 2026	0.68	0.71	0.68	0.71	0.71	5.70%	14,036
Feb 25, 2026	0.68	0.68	0.67	0.67	0.67	-0.37%	15,715
Feb 24, 2026	0.69	0.69	0.67	0.68	0.68	0.70%	5,396
Feb 23, 2026	0.67	0.67	0.67	0.67	0.67	-1.79%	3,933
Feb 20, 2026	0.69	0.69	0.66	0.68	0.68	3.03%	19,069
Feb 19, 2026	0.66	0.66	0.66	0.66	0.66	-0.82%	406
Feb 18, 2026	0.64	0.68	0.64	0.67	0.67	-2.47%	27,034
Feb 17, 2026	0.68	0.69	0.66	0.68	0.68	-0.90%	14,117
Feb 13, 2026	0.66	0.69	0.66	0.69	0.69	4.24%	3,233
Feb 12, 2026	0.65	0.66	0.62	0.66	0.66	-1.06%	13,956
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