Eutelsat Communications S.A. (EUTLF)
OTCMKTS
· Delayed Price · Currency is USD
2.250
-0.240 (-9.64%)
Jan 17, 2025, 4:07 PM EDT
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.05 | 4.28 | 4.05 | 4.15 | 4.15 | 0.24% | 1,615 |
| Apr 23, 2025 | 4.62 | 4.62 | 4.00 | 4.14 | 4.14 | -12.66% | 14,847 |
| Apr 22, 2025 | 4.50 | 4.74 | 4.26 | 4.74 | 4.74 | 3.95% | 8,183 |
| Apr 21, 2025 | 4.99 | 4.99 | 4.08 | 4.56 | 4.56 | 3.40% | 9,490 |
| Apr 17, 2025 | 4.40 | 4.42 | 4.40 | 4.41 | 4.41 | 0.11% | 795 |
| Apr 16, 2025 | 4.71 | 4.80 | 4.33 | 4.41 | 4.41 | -8.23% | 19,136 |
| Apr 15, 2025 | 4.49 | 4.84 | 4.47 | 4.80 | 4.80 | 6.43% | 25,694 |
| Apr 14, 2025 | 4.61 | 4.61 | 4.00 | 4.51 | 4.51 | 2.50% | 14,570 |
| Apr 11, 2025 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 3.77% | 16,376 |
| Apr 10, 2025 | 3.75 | 4.50 | 3.75 | 4.24 | 4.24 | -2.30% | 9,580 |
| Apr 9, 2025 | 4.59 | 4.59 | 4.01 | 4.34 | 4.34 | 5.31% | 19,499 |
| Apr 8, 2025 | 4.40 | 4.72 | 4.12 | 4.12 | 4.12 | -5.70% | 17,009 |
| Apr 7, 2025 | 4.25 | 4.72 | 4.25 | 4.37 | 4.37 | 7.77% | 34,086 |
| Apr 4, 2025 | 4.40 | 4.40 | 3.90 | 4.06 | 4.06 | -9.69% | 15,534 |
| Apr 3, 2025 | 4.40 | 4.51 | 4.36 | 4.49 | 4.49 | -3.85% | 3,283 |
| Apr 2, 2025 | 4.25 | 4.67 | 4.20 | 4.67 | 4.67 | -1.06% | 22,725 |
| Apr 1, 2025 | 4.91 | 4.91 | 4.33 | 4.72 | 4.72 | -5.41% | 4,071 |
| Mar 31, 2025 | 4.98 | 5.02 | 4.01 | 4.99 | 4.99 | 13.93% | 11,417 |
| Mar 28, 2025 | 4.70 | 5.00 | 4.33 | 4.38 | 4.38 | -10.61% | 7,769 |
| Mar 27, 2025 | 5.30 | 5.35 | 4.70 | 4.90 | 4.90 | -7.55% | 15,190 |
| Mar 26, 2025 | 4.28 | 5.79 | 4.28 | 5.30 | 5.30 | 43.24% | 30,985 |
| Mar 25, 2025 | 4.01 | 4.15 | 3.60 | 3.70 | 3.70 | -10.84% | 11,359 |
| Mar 24, 2025 | 4.61 | 4.65 | 4.06 | 4.15 | 4.15 | -9.98% | 29,278 |
| Mar 21, 2025 | 4.92 | 5.14 | 4.61 | 4.61 | 4.61 | -0.32% | 22,637 |
| Mar 20, 2025 | 5.00 | 5.49 | 4.63 | 4.63 | 4.63 | -13.87% | 41,364 |
| Mar 19, 2025 | 5.50 | 5.79 | 5.23 | 5.37 | 5.37 | -13.80% | 42,285 |
| Mar 18, 2025 | 6.63 | 6.74 | 6.00 | 6.23 | 6.23 | -4.89% | 23,044 |
| Mar 17, 2025 | 6.42 | 6.84 | 6.36 | 6.55 | 6.55 | -1.06% | 30,951 |
| Mar 14, 2025 | 6.71 | 6.71 | 5.93 | 6.62 | 6.62 | -8.44% | 49,608 |
| Mar 13, 2025 | 7.49 | 7.79 | 7.00 | 7.23 | 7.23 | -6.16% | 48,917 |
| Mar 12, 2025 | 7.65 | 7.85 | 7.17 | 7.71 | 7.71 | 4.97% | 72,784 |
| Mar 11, 2025 | 8.65 | 8.65 | 7.22 | 7.34 | 7.34 | -15.14% | 138,039 |
| Mar 10, 2025 | 6.61 | 8.88 | 6.47 | 8.65 | 8.65 | 39.52% | 183,637 |
| Mar 7, 2025 | 7.09 | 7.09 | 5.96 | 6.20 | 6.20 | -14.36% | 44,525 |
| Mar 6, 2025 | 7.64 | 8.26 | 7.00 | 7.24 | 7.24 | -18.65% | 122,586 |
| Mar 5, 2025 | 6.30 | 9.22 | 6.26 | 8.90 | 8.90 | 105.54% | 69,420 |
| Mar 4, 2025 | 3.99 | 4.33 | 3.41 | 4.33 | 4.33 | 92.44% | 27,977 |
| Mar 3, 2025 | 2.08 | 2.25 | 2.08 | 2.25 | 2.25 | 54.11% | 300 |
| Feb 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 32 |
| Feb 24, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -3.95% | 3,100 |
| Feb 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 100 |
| Feb 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -11.60% | 500 |
| Feb 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 77 |
| Feb 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 20 |
| Feb 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |