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 |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 3.00 | 3.11 | 2.93 | 3.09 | 3.09 | 8.42% | 9,642 |
| Jun 6, 2025 | 3.24 | 3.30 | 2.83 | 2.85 | 2.85 | -12.31% | 7,845 |
| Jun 5, 2025 | 3.85 | 3.85 | 3.25 | 3.25 | 3.25 | -15.80% | 6,213 |
| Jun 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.78% | 835 |
| Jun 3, 2025 | 4.00 | 4.09 | 3.93 | 3.93 | 3.93 | -1.63% | 20,784 |
| Jun 2, 2025 | 3.83 | 4.00 | 3.70 | 4.00 | 4.00 | 10.36% | 34,395 |
| May 30, 2025 | 3.80 | 3.88 | 3.62 | 3.62 | 3.62 | -2.43% | 7,135 |
| May 29, 2025 | 3.65 | 3.80 | 3.61 | 3.71 | 3.71 | -3.64% | 4,040 |
| May 28, 2025 | 3.75 | 3.85 | 3.72 | 3.85 | 3.85 | 1.99% | 6,237 |
| May 27, 2025 | 3.87 | 3.87 | 3.75 | 3.78 | 3.78 | -5.39% | 3,408 |
| May 23, 2025 | 3.90 | 4.25 | 3.90 | 3.99 | 3.99 | 3.83% | 15,274 |
| May 22, 2025 | 3.75 | 3.84 | 3.62 | 3.84 | 3.84 | -3.93% | 5,403 |
| May 21, 2025 | 3.95 | 4.00 | 3.90 | 4.00 | 4.00 | 1.27% | 11,171 |
| May 20, 2025 | 3.95 | 3.95 | 3.80 | 3.95 | 3.95 | - | 19,098 |
| 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 |