Eutelsat Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.15	2.15	2.07	2.07	2.07	-5.06%	12,398
Mar 3, 2026	2.24	2.24	2.18	2.18	2.18	-4.61%	5,932
Mar 2, 2026	2.21	2.33	2.21	2.28	2.28	-0.22%	10,328
Feb 27, 2026	2.34	2.34	2.27	2.29	2.29	-1.72%	-
Feb 26, 2026	2.37	2.37	2.33	2.33	2.33	-1.06%	-
Feb 25, 2026	2.29	2.39	2.29	2.35	2.35	5.38%	-
Feb 24, 2026	2.21	2.26	2.21	2.23	2.23	-1.98%	-
Feb 23, 2026	2.18	2.33	2.18	2.28	2.28	5.57%	11,864
Feb 20, 2026	2.15	2.18	2.15	2.16	2.16	0.70%	-
Feb 19, 2026	2.17	2.17	2.14	2.14	2.14	-1.61%	-
Feb 18, 2026	2.15	2.18	2.14	2.18	2.18	1.40%	-
Feb 17, 2026	2.14	2.15	2.12	2.15	2.15	-1.83%	-
Feb 16, 2026	2.28	2.28	2.19	2.19	2.19	-1.35%	-
Feb 13, 2026	2.19	2.33	2.19	2.22	2.22	3.75%	-
Feb 12, 2026	2.20	2.20	2.14	2.14	2.14	-3.17%	764
Feb 11, 2026	2.26	2.26	2.21	2.21	2.21	-1.34%	-
Feb 10, 2026	2.20	2.25	2.20	2.24	2.24	1.82%	-
Feb 9, 2026	2.14	2.20	2.14	2.20	2.20	4.03%	-
Feb 6, 2026	2.12	2.12	2.10	2.11	2.11	-0.94%	-
Feb 5, 2026	2.11	2.15	2.11	2.13	2.13	-1.16%	-
Feb 4, 2026	2.23	2.24	2.16	2.16	2.16	-2.27%	-
Feb 3, 2026	2.23	2.24	2.21	2.21	2.21	-0.90%	-
Feb 2, 2026	2.23	2.23	2.21	2.23	2.23	-3.47%	-
Jan 30, 2026	2.25	2.31	2.24	2.31	2.31	-3.15%	-
Jan 29, 2026	2.39	2.41	2.38	2.38	2.38	-1.65%	1
Jan 28, 2026	2.16	2.45	2.16	2.42	2.42	11.78%	3,835
Jan 27, 2026	2.14	2.17	2.13	2.17	2.17	-2.26%	-
Jan 26, 2026	2.24	2.25	2.21	2.22	2.22	0.45%	-
Jan 23, 2026	2.25	2.25	2.19	2.21	2.21	-3.08%	-
Jan 22, 2026	2.35	2.35	2.27	2.28	2.28	-3.40%	1,015
Jan 21, 2026	2.29	2.38	2.29	2.36	2.36	-2.08%	-
Jan 20, 2026	2.50	2.50	2.38	2.41	2.41	-7.68%	7
Jan 19, 2026	2.30	2.61	2.28	2.61	2.61	15.27%	3,589
Jan 16, 2026	2.21	2.31	2.21	2.26	2.26	0.89%	4
Jan 15, 2026	2.25	2.25	2.23	2.24	2.24	1.36%	-
Jan 14, 2026	2.29	2.29	2.20	2.21	2.21	-5.35%	2,832
Jan 13, 2026	2.25	2.34	2.25	2.34	2.34	10.14%	2
Jan 12, 2026	1.95	2.12	1.95	2.12	2.12	12.05%	-
Jan 9, 2026	1.91	1.91	1.86	1.89	1.89	0.11%	1
Jan 8, 2026	1.95	1.95	1.89	1.89	1.89	-2.98%	5,820
Jan 7, 2026	1.86	1.95	1.86	1.95	1.95	6.80%	17,482
Jan 6, 2026	1.84	1.87	1.82	1.82	1.82	0.66%	11,865
Jan 5, 2026	1.83	1.83	1.78	1.81	1.81	2.84%	1,456
Jan 2, 2026	1.72	1.76	1.71	1.76	1.76	4.63%	1
Dec 30, 2025	1.70	1.70	1.67	1.68	1.68	-0.12%	-
Dec 29, 2025	1.68	1.69	1.64	1.69	1.69	-0.24%	-
Dec 23, 2025	1.64	1.69	1.64	1.69	1.69	2.92%	-
Dec 22, 2025	1.66	1.66	1.64	1.64	1.64	1.48%	1
Dec 19, 2025	1.69	1.70	1.62	1.62	1.62	-3.23%	1
Dec 18, 2025	1.79	1.79	1.67	1.67	1.67	-9.23%	1