Eutelsat Communications S.A. (ETCMY)
OTCMKTS
· Delayed Price · Currency is USD
1.090
-0.020 (-1.80%)
At close: Jul 3, 2025
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | -6.73% | 18,706 |
| May 16, 2025 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -3.08% | 14,147 |
| 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 |