Eutelsat Communications S.A. (VIE:ETL)
Austria · Delayed Price · Currency is EUR 3.715
-0.045 (-1.20%)
Last updated: Oct 21, 2025, 3:30 PM CET
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.56 | 3.57 | 3.43 | 3.44 | 3.44 | -7.29% | 5,761 |
| Oct 21, 2025 | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | -1.46% | 2,899 |
| Oct 20, 2025 | 3.63 | 3.76 | 3.61 | 3.76 | 3.76 | 4.16% | 5,600 |
| Oct 17, 2025 | 3.78 | 3.78 | 3.61 | 3.61 | 3.61 | -8.03% | - |
| Oct 16, 2025 | 3.98 | 4.07 | 3.91 | 3.93 | 3.93 | -0.88% | 5,774 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | 1.80% | - |
| Oct 14, 2025 | 3.80 | 3.89 | 3.76 | 3.89 | 3.89 | 1.97% | 3,531 |
| Oct 13, 2025 | 3.79 | 3.82 | 3.67 | 3.82 | 3.82 | 0.79% | 2,812 |
| Oct 10, 2025 | 3.94 | 3.94 | 3.79 | 3.79 | 3.79 | -5.02% | 3 |
| Oct 9, 2025 | 3.86 | 4.00 | 3.86 | 3.99 | 3.99 | 12.25% | - |
| Oct 8, 2025 | 3.70 | 3.70 | 3.49 | 3.55 | 3.55 | -0.56% | 4,654 |
| Oct 7, 2025 | 3.59 | 3.60 | 3.57 | 3.57 | 3.57 | -3.25% | 6 |
| Oct 6, 2025 | 3.64 | 3.78 | 3.60 | 3.69 | 3.69 | 1.10% | 4,628 |
| Oct 3, 2025 | 3.57 | 3.65 | 3.51 | 3.65 | 3.65 | 1.25% | 4,368 |
| Oct 2, 2025 | 3.36 | 3.69 | 3.36 | 3.61 | 3.61 | 10.58% | - |
| Oct 1, 2025 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | -5.09% | - |
| Sep 30, 2025 | 3.58 | 3.58 | 3.36 | 3.44 | 3.44 | -0.87% | 2,809 |
| Sep 29, 2025 | 3.40 | 3.48 | 3.37 | 3.47 | 3.47 | 3.90% | 3,999 |
| Sep 26, 2025 | 3.15 | 3.34 | 3.15 | 3.34 | 3.34 | 9.17% | - |
| Sep 25, 2025 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | -1.13% | 300 |
| Sep 24, 2025 | 3.23 | 3.23 | 3.09 | 3.09 | 3.09 | -5.65% | - |
| Sep 23, 2025 | 3.19 | 3.35 | 3.19 | 3.28 | 3.28 | 4.13% | - |
| Sep 22, 2025 | 3.18 | 3.19 | 3.14 | 3.15 | 3.15 | -1.10% | 3 |
| Sep 19, 2025 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -0.31% | 2,814 |
| Sep 18, 2025 | 3.15 | 3.25 | 3.15 | 3.19 | 3.19 | 1.92% | 377 |
| Sep 17, 2025 | 3.15 | 3.15 | 3.06 | 3.13 | 3.13 | -2.64% | 645 |
| Sep 16, 2025 | 3.19 | 3.22 | 3.11 | 3.22 | 3.22 | -0.77% | 5,505 |
| Sep 15, 2025 | 3.05 | 3.29 | 3.05 | 3.24 | 3.24 | 6.40% | 2,785 |
| Sep 12, 2025 | 2.98 | 3.08 | 2.98 | 3.05 | 3.05 | 2.01% | 160 |
| Sep 11, 2025 | 2.94 | 2.99 | 2.93 | 2.99 | 2.99 | 1.88% | - |
| Sep 10, 2025 | 2.88 | 2.96 | 2.88 | 2.93 | 2.93 | 0.86% | 8,103 |
| Sep 9, 2025 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | 7.99% | - |
| Sep 8, 2025 | 2.83 | 2.83 | 2.69 | 2.69 | 2.69 | -4.44% | 501 |
| Sep 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.18% | 1 |
| Sep 4, 2025 | 2.84 | 2.88 | 2.81 | 2.81 | 2.81 | -2.09% | - |
| Sep 3, 2025 | 2.97 | 2.97 | 2.85 | 2.87 | 2.87 | -2.38% | 2 |
| Sep 2, 2025 | 3.07 | 3.07 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Sep 1, 2025 | 3.16 | 3.16 | 3.07 | 3.08 | 3.08 | -1.28% | 2 |
| Aug 29, 2025 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | 0.97% | 1 |
| Aug 28, 2025 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | 0.16% | 1 |
| Aug 27, 2025 | 3.09 | 3.10 | 3.07 | 3.09 | 3.09 | -0.32% | 2 |
| Aug 26, 2025 | 3.14 | 3.14 | 3.04 | 3.10 | 3.10 | -3.73% | 1 |
| Aug 25, 2025 | 3.27 | 3.27 | 3.17 | 3.22 | 3.22 | 0.47% | 5,324 |
| Aug 22, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 3.06% | 8 |
| Aug 21, 2025 | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | - | 2,120 |
| Aug 20, 2025 | 3.11 | 3.11 | 3.08 | 3.11 | 3.11 | -0.96% | 3 |
| Aug 19, 2025 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -0.48% | 12 |
| Aug 18, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | 1.61% | - |
| Aug 15, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -2.05% | 13 |
| Aug 14, 2025 | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | -0.78% | - |