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 |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 4.00 | 4.10 | 3.90 | 3.95 | 3.95 | -9.09% | 13,073 |
| May 16, 2025 | 4.65 | 4.65 | 4.10 | 4.35 | 4.35 | -2.80% | 17,307 |
| May 15, 2025 | 4.17 | 4.51 | 4.17 | 4.47 | 4.47 | 1.13% | 1,841 |
| May 14, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | -1.12% | 392 |
| May 13, 2025 | 4.40 | 4.50 | 4.15 | 4.47 | 4.47 | -6.68% | 9,373 |
| May 12, 2025 | 4.91 | 4.91 | 4.40 | 4.79 | 4.79 | 1.91% | 3,632 |
| May 9, 2025 | 4.79 | 4.79 | 4.52 | 4.70 | 4.70 | 3.41% | 3,921 |
| May 8, 2025 | 4.12 | 4.60 | 4.12 | 4.55 | 4.55 | -3.50% | 2,115 |
| May 7, 2025 | 4.05 | 4.84 | 4.05 | 4.71 | 4.71 | -5.23% | 4,187 |
| May 6, 2025 | 4.98 | 5.20 | 4.76 | 4.97 | 4.97 | -5.51% | 13,055 |
| May 5, 2025 | 4.70 | 5.26 | 4.65 | 5.26 | 5.26 | 19.55% | 18,324 |
| May 2, 2025 | 3.75 | 4.50 | 3.75 | 4.40 | 4.40 | 10.19% | 25,916 |
| May 1, 2025 | 4.04 | 4.04 | 3.98 | 3.99 | 3.99 | -1.16% | 10,675 |
| Apr 30, 2025 | 3.85 | 4.04 | 3.85 | 4.04 | 4.04 | 2.80% | 3,638 |
| Apr 29, 2025 | 4.00 | 4.23 | 3.75 | 3.93 | 3.93 | -2.48% | 14,524 |
| Apr 28, 2025 | 3.79 | 4.08 | 3.79 | 4.03 | 4.03 | -0.25% | 2,605 |
| Apr 25, 2025 | 4.25 | 4.25 | 3.99 | 4.04 | 4.04 | -2.65% | 33,144 |
| 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 |