Eutelsat Communications S.A. (EUTLF)
OTCMKTS · Delayed Price · Currency is USD
2.290
+0.074 (3.34%)
Oct 29, 2026, 3:27 PM EDT
EUTLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.33 | 2.33 | 2.29 | 2.29 | 2.29 | 3.34% | 3,108 |
| Oct 28, 2026 | 2.25 | 2.25 | 2.18 | 2.22 | 2.22 | -4.07% | 19,861 |
| Oct 27, 2026 | 2.22 | 2.31 | 2.21 | 2.31 | 2.31 | 6.33% | 14,296 |
| Oct 26, 2026 | 2.16 | 2.21 | 2.16 | 2.17 | 2.17 | 8.08% | 15,630 |
| Oct 23, 2026 | 2.03 | 2.05 | 1.95 | 2.01 | 2.01 | -3.13% | 7,443 |
| Oct 22, 2026 | 2.07 | 2.25 | 2.00 | 2.08 | 2.08 | -4.60% | 34,922 |
| Oct 21, 2026 | 2.11 | 2.18 | 2.03 | 2.18 | 2.18 | 12.69% | 17,940 |
| Oct 20, 2026 | 1.93 | 1.94 | 1.82 | 1.93 | 1.93 | 1.05% | 28,115 |
| Oct 19, 2026 | 1.96 | 1.96 | 1.85 | 1.91 | 1.91 | -4.38% | 17,068 |
| Oct 16, 2026 | 2.00 | 2.06 | 1.99 | 2.00 | 2.00 | 14.14% | 86,796 |
| Oct 15, 2026 | 1.79 | 1.79 | 1.71 | 1.75 | 1.75 | -8.38% | 25,929 |
| Oct 14, 2026 | 1.69 | 1.98 | 1.64 | 1.91 | 1.91 | 23.23% | 33,332 |
| Oct 13, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -2.52% | 3,318 |
| Oct 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.60% | 100 |
| Oct 9, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -2.19% | 23,917 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.68% | 4,550 |
| Oct 7, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | 0.86% | 4,185 |
| Oct 6, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -4.40% | 2,480 |
| Oct 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.13% | 5,050 |
| Oct 2, 2026 | 1.83 | 1.83 | 1.69 | 1.69 | 1.69 | -4.48% | 9,200 |
| Oct 1, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -9.49% | 1,595 |
| Sep 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 7.20% | 7,635 |
| Sep 29, 2026 | 1.89 | 1.89 | 1.77 | 1.82 | 1.82 | -4.26% | 13,475 |
| Sep 28, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -1.17% | 3,299 |
| Sep 24, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -4.90% | 32,275 |
| Sep 23, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -1.29% | 700 |
| Sep 22, 2026 | 1.75 | 2.07 | 1.75 | 2.05 | 2.05 | -1.06% | 18,405 |
| Sep 21, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 2.85% | 500 |
| Sep 18, 2026 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -2.81% | 2,261 |
| Sep 17, 2026 | 2.10 | 2.10 | 2.03 | 2.07 | 2.07 | -1.39% | 9,950 |
| Sep 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 245 |
| Sep 15, 2026 | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | 1.42% | 3,300 |
| Sep 14, 2026 | 2.10 | 2.11 | 2.08 | 2.11 | 2.11 | -1.06% | 2,438 |
| Sep 11, 2026 | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | -3.07% | 630 |
| Sep 10, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 3.29% | 655 |
| Sep 4, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | 2,000 |
| Sep 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.41% | 1,000 |
| Sep 2, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 2,405 |
| Sep 1, 2026 | 2.05 | 2.06 | 2.02 | 2.02 | 2.02 | -4.72% | 12,625 |
| Aug 31, 2026 | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | -1.94% | 5,337 |
| Aug 28, 2026 | 2.25 | 2.25 | 2.16 | 2.16 | 2.16 | 0.73% | 325 |
| Aug 26, 2026 | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | -2.35% | 2,964 |
| Aug 25, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 2.23% | 750 |
| Aug 24, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -4.10% | 8,581 |
| Aug 21, 2026 | 2.22 | 2.26 | 2.22 | 2.24 | 2.24 | -1.23% | 16,981 |
| Aug 20, 2026 | 2.26 | 2.27 | 2.22 | 2.27 | 2.27 | -0.44% | 17,800 |
| Aug 19, 2026 | 2.34 | 2.34 | 2.27 | 2.28 | 2.28 | -5.30% | 11,972 |
| Aug 18, 2026 | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | -1.73% | 2,691 |
| Aug 17, 2026 | 2.42 | 2.45 | 2.40 | 2.45 | 2.45 | 0.20% | 2,286 |
| Aug 14, 2026 | 2.49 | 2.49 | 2.44 | 2.45 | 2.45 | -2.96% | 685 |