Eutelsat Communications S.A. (EUTLF)
OTCMKTS · Delayed Price · Currency is USD
3.715
+0.110 (3.05%)
Aug 29, 2025, 11:44 AM EDT
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.15 | 3.72 | 3.15 | 3.72 | 3.72 | 3.05% | 366 |
| Aug 28, 2025 | 3.10 | 3.61 | 3.10 | 3.61 | 3.61 | 0.14% | 3,175 |
| Aug 27, 2025 | 3.07 | 3.60 | 3.07 | 3.60 | 3.60 | 2.56% | 4,594 |
| Aug 26, 2025 | 3.85 | 3.85 | 3.51 | 3.51 | 3.51 | -6.30% | 7,925 |
| Aug 25, 2025 | 3.25 | 3.85 | 3.25 | 3.75 | 3.75 | -2.70% | 1,495 |
| Aug 22, 2025 | 3.80 | 3.85 | 3.73 | 3.85 | 3.85 | 5.48% | 6,640 |
| Aug 21, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 1.39% | 1,300 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | 492 |
| Aug 19, 2025 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | -4.52% | 770 |
| Aug 18, 2025 | 3.65 | 3.77 | 3.65 | 3.76 | 3.76 | 1.08% | 3,890 |
| Aug 15, 2025 | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | -1.20% | 4,877 |
| Aug 14, 2025 | 3.21 | 3.79 | 3.21 | 3.77 | 3.77 | 0.94% | 1,297 |
| Aug 13, 2025 | 3.72 | 3.86 | 3.72 | 3.73 | 3.73 | 2.19% | 13,226 |
| Aug 12, 2025 | 3.60 | 3.75 | 3.60 | 3.65 | 3.65 | 3.69% | 1,697 |
| Aug 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 10 |
| Aug 8, 2025 | 3.65 | 3.65 | 3.52 | 3.52 | 3.52 | -4.53% | 10,261 |
| Aug 7, 2025 | 3.75 | 4.06 | 3.53 | 3.69 | 3.69 | -9.63% | 12,971 |
| Aug 6, 2025 | 3.95 | 4.08 | 3.88 | 4.08 | 4.08 | 4.08% | 5,175 |
| Aug 5, 2025 | 3.71 | 4.17 | 3.67 | 3.92 | 3.92 | 5.95% | 16,220 |
| Aug 4, 2025 | 3.75 | 3.86 | 3.42 | 3.70 | 3.70 | 3.93% | 4,989 |
| Aug 1, 2025 | 3.11 | 3.83 | 3.11 | 3.56 | 3.56 | -6.32% | 50,462 |
| Jul 31, 2025 | 3.27 | 3.80 | 3.27 | 3.80 | 3.80 | 1.60% | 5,968 |
| Jul 30, 2025 | 3.89 | 3.89 | 3.71 | 3.74 | 3.74 | -3.98% | 6,899 |
| Jul 29, 2025 | 3.88 | 3.90 | 3.71 | 3.90 | 3.90 | 0.65% | 45,686 |
| Jul 28, 2025 | 4.05 | 4.05 | 3.85 | 3.87 | 3.87 | -3.25% | 21,129 |
| Jul 25, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -1.77% | 3,420 |
| Jul 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.78% | 2,059 |
| Jul 23, 2025 | 4.42 | 4.42 | 4.23 | 4.23 | 4.23 | 0.05% | 15,480 |
| Jul 22, 2025 | 4.55 | 4.55 | 3.98 | 4.23 | 4.23 | 3.17% | 8,149 |
| Jul 21, 2025 | 4.07 | 4.10 | 4.00 | 4.10 | 4.10 | 0.79% | 5,292 |
| Jul 18, 2025 | 4.41 | 4.41 | 4.07 | 4.07 | 4.07 | 1.70% | 2,071 |
| Jul 17, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 0.76% | 18,665 |
| Jul 16, 2025 | 4.17 | 4.18 | 3.97 | 3.97 | 3.97 | -4.57% | 3,819 |
| Jul 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 120 |
| Jul 14, 2025 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | -2.48% | 2,738 |
| Jul 11, 2025 | 4.40 | 4.75 | 4.20 | 4.27 | 4.27 | -3.05% | 30,713 |
| Jul 10, 2025 | 4.44 | 4.48 | 4.39 | 4.40 | 4.40 | 7.32% | 12,020 |
| Jul 9, 2025 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | 4.59% | 8,106 |
| Jul 8, 2025 | 3.70 | 4.11 | 3.70 | 3.92 | 3.92 | -2.73% | 5,175 |
| Jul 7, 2025 | 4.25 | 4.25 | 3.96 | 4.03 | 4.03 | 0.25% | 14,860 |
| Jul 3, 2025 | 4.25 | 4.25 | 4.02 | 4.02 | 4.02 | -3.13% | 4,215 |
| Jul 2, 2025 | 4.22 | 4.22 | 4.08 | 4.15 | 4.15 | - | 4,847 |
| Jul 1, 2025 | 4.30 | 4.34 | 4.15 | 4.15 | 4.15 | -6.04% | 21,984 |
| Jun 30, 2025 | 4.95 | 4.95 | 4.30 | 4.42 | 4.42 | 5.92% | 59,926 |
| Jun 27, 2025 | 3.65 | 4.20 | 3.65 | 4.17 | 4.17 | 1.71% | 2,359 |
| Jun 26, 2025 | 3.73 | 4.15 | 3.73 | 4.10 | 4.10 | 2.50% | 14,409 |
| Jun 25, 2025 | 4.54 | 4.60 | 3.89 | 4.00 | 4.00 | -6.65% | 81,526 |
| Jun 24, 2025 | 4.50 | 4.50 | 4.03 | 4.29 | 4.29 | -8.64% | 17,677 |
| Jun 23, 2025 | 4.94 | 4.94 | 4.50 | 4.69 | 4.69 | 12.20% | 20,437 |
| Jun 20, 2025 | 4.70 | 4.80 | 4.08 | 4.18 | 4.18 | 10.00% | 108,209 |