Eutelsat Communications S.A. (EUTLF)
OTCMKTS · Delayed Price · Currency is USD
3.750
-0.050 (-1.32%)
Jun 4, 2026, 9:41 AM EST
EUTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | - | -1.32% | - |
| Jun 3, 2026 | 4.10 | 4.10 | 3.76 | 3.80 | 3.80 | -7.99% | 24,512 |
| Jun 2, 2026 | 4.15 | 4.56 | 4.05 | 4.13 | 4.13 | -9.14% | 82,843 |
| Jun 1, 2026 | 4.60 | 4.83 | 4.35 | 4.55 | 4.55 | -4.10% | 10,120 |
| May 29, 2026 | 5.30 | 5.30 | 4.40 | 4.74 | 4.74 | -10.97% | 217,875 |
| May 28, 2026 | 5.00 | 5.36 | 5.00 | 5.32 | 5.32 | 3.38% | 17,589 |
| May 27, 2026 | 4.60 | 5.15 | 4.60 | 5.15 | 5.15 | 2.49% | 39,673 |
| May 26, 2026 | 4.55 | 5.04 | 4.55 | 5.03 | 5.03 | 12.67% | 60,978 |
| May 22, 2026 | 4.42 | 4.46 | 4.27 | 4.46 | 4.46 | - | 6,384 |
| May 21, 2026 | 4.00 | 4.47 | 3.83 | 4.46 | 4.46 | 27.07% | 27,108 |
| May 20, 2026 | 3.56 | 3.56 | 3.27 | 3.51 | 3.51 | 0.29% | 1,728 |
| May 19, 2026 | 3.12 | 3.50 | 3.12 | 3.50 | 3.50 | 7.39% | 365 |
| May 18, 2026 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 1.85% | 530 |
| May 15, 2026 | 3.33 | 3.33 | 3.12 | 3.20 | 3.20 | -8.83% | 1,771 |
| May 14, 2026 | 3.38 | 3.51 | 3.38 | 3.51 | 3.51 | 2.72% | 944 |
| May 13, 2026 | 3.26 | 3.46 | 3.26 | 3.42 | 3.42 | -2.37% | 8,747 |
| May 12, 2026 | 3.01 | 3.50 | 3.01 | 3.50 | 3.50 | 7.69% | 1,701 |
| May 11, 2026 | 3.01 | 3.25 | 3.01 | 3.25 | 3.25 | -2.99% | 2,420 |
| May 7, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -6.42% | 3,400 |
| May 6, 2026 | 3.43 | 3.58 | 3.03 | 3.58 | 3.58 | 9.48% | 20,316 |
| May 5, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | 100 |
| May 4, 2026 | 3.37 | 3.37 | 3.12 | 3.23 | 3.23 | 7.67% | 1,594 |
| May 1, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 9.49% | 300 |
| Apr 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.10% | 2,103 |
| Apr 29, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.13% | 150 |
| Apr 28, 2026 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -3.59% | 3,142 |
| Apr 27, 2026 | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | -6.13% | 6,450 |
| Apr 24, 2026 | 3.35 | 3.35 | 2.82 | 3.26 | 3.26 | -1.21% | 2,450 |
| Apr 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 400 |
| Apr 22, 2026 | 3.37 | 3.50 | 3.33 | 3.33 | 3.33 | 5.71% | 10,665 |
| Apr 21, 2026 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | 2.61% | 7,101 |
| Apr 20, 2026 | 3.25 | 3.25 | 3.07 | 3.07 | 3.07 | -7.42% | 2,425 |
| Apr 17, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | 5.34% | 3,600 |
| Apr 16, 2026 | 3.11 | 3.15 | 3.07 | 3.15 | 3.15 | 7.81% | 3,539 |
| Apr 15, 2026 | 2.41 | 2.93 | 2.41 | 2.92 | 2.92 | 6.57% | 6,759 |
| Apr 14, 2026 | 2.85 | 2.85 | 2.63 | 2.74 | 2.74 | 9.60% | 2,940 |
| Apr 13, 2026 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | 2.46% | 2,207 |
| Apr 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.15% | 870 |
| Apr 9, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -8.57% | 203 |
| Apr 8, 2026 | 2.88 | 2.88 | 2.70 | 2.70 | 2.70 | 0.75% | 2,200 |
| Apr 7, 2026 | 2.55 | 2.68 | 2.55 | 2.68 | 2.68 | 6.77% | 2,408 |
| Apr 6, 2026 | 2.50 | 2.51 | 2.50 | 2.51 | 2.51 | -1.43% | 15,443 |
| Apr 2, 2026 | 2.53 | 2.55 | 2.35 | 2.55 | 2.55 | 9.28% | 8,820 |
| Apr 1, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.94% | 425 |
| Mar 31, 2026 | 2.43 | 2.43 | 2.29 | 2.31 | 2.31 | -1.77% | 2,380 |
| Mar 30, 2026 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | - | 9,948 |
| Mar 27, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.69% | 1,050 |
| Mar 26, 2026 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | 3.65% | 9,500 |
| Mar 25, 2026 | 2.50 | 2.50 | 2.33 | 2.33 | 2.33 | -1.27% | 2,213 |
| Mar 24, 2026 | 2.38 | 2.38 | 2.30 | 2.36 | 2.36 | 0.85% | 4,964 |