Eutelsat Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.62	2.62	2.62	2.62	-	-	-
Feb 11, 2026	2.67	2.67	2.62	2.62	2.62	-2.28%	3,124
Feb 10, 2026	2.69	2.69	2.68	2.68	2.68	1.36%	2,386
Feb 9, 2026	2.64	2.65	2.51	2.65	2.65	7.52%	4,207
Feb 6, 2026	2.51	2.51	2.44	2.46	2.46	-2.77%	26,372
Feb 5, 2026	2.50	2.56	2.44	2.53	2.53	-0.78%	32,494
Feb 4, 2026	2.60	2.72	2.50	2.55	2.55	-2.30%	8,790
Feb 3, 2026	2.56	2.61	2.56	2.61	2.61	-3.33%	1,875
Feb 2, 2026	2.60	2.80	2.60	2.70	2.70	-0.74%	1,149
Jan 30, 2026	2.87	2.87	2.72	2.72	2.72	-4.56%	459
Jan 29, 2026	2.88	2.88	2.74	2.85	2.85	-0.59%	4,400
Jan 28, 2026	2.80	2.91	2.80	2.87	2.87	11.47%	21,119
Jan 27, 2026	2.54	2.63	2.45	2.57	2.57	-1.76%	19,359
Jan 26, 2026	2.50	2.65	2.50	2.62	2.62	0.11%	20,377
Jan 23, 2026	2.68	2.68	2.55	2.62	2.62	-1.32%	7,163
Jan 22, 2026	2.88	2.88	2.59	2.65	2.65	-6.36%	14,770
Jan 21, 2026	2.83	2.84	2.71	2.83	2.83	1.80%	12,725
Jan 20, 2026	2.70	2.88	2.70	2.78	2.78	7.34%	22,972
Jan 16, 2026	2.63	2.63	2.57	2.59	2.59	-1.33%	8,855
Jan 15, 2026	2.65	2.69	2.60	2.63	2.63	-4.55%	4,247
Jan 14, 2026	2.86	2.86	2.65	2.75	2.75	0.73%	10,478
Jan 13, 2026	2.72	2.75	2.69	2.73	2.73	0.74%	67,308
Jan 12, 2026	2.53	2.71	2.49	2.71	2.71	17.83%	64,506
Jan 9, 2026	2.32	2.40	2.20	2.30	2.30	6.73%	2,099
Jan 8, 2026	2.26	2.30	2.16	2.16	2.16	-5.23%	1,470
Jan 7, 2026	2.24	2.30	2.24	2.27	2.27	7.16%	10,225
Jan 6, 2026	2.18	2.22	2.12	2.12	2.12	2.27%	20,650
Jan 5, 2026	1.90	2.08	1.90	2.08	2.08	-1.19%	6,599
Jan 2, 2026	2.15	2.15	1.92	2.10	2.10	-1.32%	1,879
Dec 31, 2025	1.98	2.23	1.98	2.13	2.13	7.75%	8,265
Dec 30, 2025	1.98	2.08	1.95	1.98	1.98	-3.66%	4,114
Dec 29, 2025	1.90	2.25	1.90	2.05	2.05	3.74%	10,650
Dec 26, 2025	2.07	2.07	1.98	1.98	1.98	-4.08%	624
Dec 24, 2025	2.08	2.09	2.06	2.06	2.06	-0.48%	1,275
Dec 23, 2025	1.95	2.08	1.95	2.07	2.07	7.48%	15,450
Dec 22, 2025	1.72	2.16	1.72	1.93	1.93	-1.53%	21,162
Dec 19, 2025	1.87	1.96	1.87	1.96	1.96	-5.73%	5,900
Dec 18, 2025	2.00	2.19	1.91	2.08	2.08	-3.71%	21,885
Dec 17, 2025	2.15	2.16	2.11	2.16	2.16	0.23%	2,168
Dec 16, 2025	2.15	2.15	2.15	2.15	2.15	-2.27%	470
Dec 15, 2025	2.34	2.34	2.14	2.20	2.20	-8.33%	1,693
Dec 12, 2025	2.26	2.45	2.22	2.40	2.40	-0.83%	1,550
Dec 11, 2025	2.42	2.42	2.42	2.42	2.42	0.21%	1,300
Dec 10, 2025	2.42	2.42	2.42	2.42	2.42	-	370
Dec 9, 2025	2.50	2.57	2.12	2.42	2.42	-6.03%	3,792
Dec 8, 2025	2.58	2.58	2.35	2.57	2.57	1.18%	2,877
Dec 5, 2025	2.55	2.58	2.50	2.54	2.54	1.60%	2,857
Dec 4, 2025	2.25	2.50	2.25	2.50	2.50	4.60%	8,441
Dec 3, 2025	2.35	2.48	2.25	2.39	2.39	-7.36%	21,488
Dec 2, 2025	2.50	2.72	2.42	2.58	2.58	4.45%	3,675