Eutelsat Communications S.A. (EUTLF)
OTCMKTS · Delayed Price · Currency is USD
2.400
-0.050 (-2.04%)
Jul 20, 2026, 9:35 AM EST
EUTLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.41 | 2.45 | 2.40 | 2.41 | 2.41 | -1.84% | 26,642 |
| Jul 17, 2026 | 2.39 | 2.50 | 2.39 | 2.45 | 2.45 | 1.03% | 42,865 |
| Jul 16, 2026 | 2.50 | 2.50 | 2.43 | 2.43 | 2.43 | -4.90% | 20,145 |
| Jul 15, 2026 | 2.61 | 2.61 | 2.55 | 2.55 | 2.55 | -4.23% | 24,985 |
| Jul 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.47% | 900 |
| Jul 13, 2026 | 2.69 | 2.69 | 2.63 | 2.65 | 2.65 | -0.77% | 7,253 |
| Jul 10, 2026 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -2.27% | 7,211 |
| Jul 9, 2026 | 2.76 | 2.80 | 2.73 | 2.73 | 2.73 | -2.24% | 4,061 |
| Jul 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.45% | 1,000 |
| Jul 7, 2026 | 2.85 | 2.85 | 2.83 | 2.84 | 2.84 | -0.93% | 1,116 |
| Jul 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.97% | 351 |
| Jul 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 899 |
| Jul 1, 2026 | 2.64 | 2.85 | 2.64 | 2.78 | 2.78 | 1.83% | 16,240 |
| Jun 30, 2026 | 2.67 | 2.73 | 2.67 | 2.73 | 2.73 | 5.00% | 4,009 |
| Jun 29, 2026 | 2.64 | 2.97 | 2.56 | 2.60 | 2.60 | 4.00% | 8,935 |
| Jun 26, 2026 | 2.47 | 2.52 | 2.47 | 2.50 | 2.50 | 0.60% | 24,916 |
| Jun 25, 2026 | 2.53 | 2.53 | 2.48 | 2.49 | 2.49 | -5.69% | 13,332 |
| Jun 24, 2026 | 2.65 | 2.65 | 2.63 | 2.64 | 2.64 | 2.13% | 12,600 |
| Jun 23, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -7.06% | 350 |
| Jun 22, 2026 | 2.71 | 2.82 | 2.60 | 2.78 | 2.78 | 2.06% | 17,884 |
| Jun 18, 2026 | 2.76 | 2.77 | 2.72 | 2.72 | 2.72 | -7.17% | 63,474 |
| Jun 17, 2026 | 2.95 | 3.00 | 2.90 | 2.93 | 2.93 | -4.32% | 43,542 |
| Jun 16, 2026 | 3.23 | 3.23 | 3.00 | 3.06 | 3.06 | -2.16% | 20,245 |
| Jun 15, 2026 | 3.25 | 3.26 | 3.12 | 3.13 | 3.13 | -6.57% | 53,273 |
| Jun 12, 2026 | 3.37 | 3.37 | 3.30 | 3.35 | 3.35 | -3.74% | 16,818 |
| Jun 11, 2026 | 3.39 | 3.48 | 3.26 | 3.48 | 3.48 | 7.29% | 430 |
| Jun 10, 2026 | 3.33 | 3.34 | 3.24 | 3.24 | 3.24 | -3.03% | 46,140 |
| Jun 9, 2026 | 3.35 | 3.54 | 3.34 | 3.35 | 3.35 | -2.81% | 23,362 |
| Jun 8, 2026 | 3.40 | 3.44 | 3.35 | 3.44 | 3.44 | -2.50% | 7,891 |
| Jun 5, 2026 | 3.70 | 3.70 | 3.45 | 3.53 | 3.53 | -10.04% | 19,967 |
| Jun 4, 2026 | 3.50 | 3.94 | 3.50 | 3.92 | 3.92 | 3.26% | 23,772 |
| 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 |