Eutelsat Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	1.87	1.91	1.84	1.84	1.84	-2.33%	1
Dec 16, 2025	1.87	1.89	1.87	1.89	1.89	-0.11%	3,338
Dec 15, 2025	1.91	1.93	1.89	1.89	1.89	-1.87%	1
Dec 12, 2025	1.91	1.94	1.91	1.92	1.92	-9.03%	1
Dec 11, 2025	2.09	2.12	2.07	2.12	2.12	1.44%	1
Dec 10, 2025	2.10	2.12	2.09	2.09	2.09	0.97%	209
Dec 9, 2025	2.06	2.10	2.06	2.07	2.07	-0.24%	1
Dec 8, 2025	2.18	2.18	2.07	2.07	2.07	-4.61%	2,888
Dec 5, 2025	2.10	2.19	2.10	2.17	2.17	1.17%	1
Dec 4, 2025	1.96	2.15	1.96	2.15	2.15	10.45%	1
Dec 3, 2025	1.94	1.94	1.93	1.94	1.94	-8.18%	1
Dec 2, 2025	2.06	2.12	2.06	2.12	2.12	-0.94%	1
Dec 1, 2025	2.16	2.16	2.12	2.14	2.14	-3.39%	1
Nov 28, 2025	2.20	2.21	2.16	2.21	2.21	3.27%	1
Nov 27, 2025	2.13	2.23	2.13	2.14	2.14	3.13%	1
Nov 26, 2025	2.13	2.13	2.04	2.08	2.08	-26.02%	-
Nov 25, 2025	3.19	3.19	2.81	2.81	2.19	-13.96%	1
Nov 24, 2025	3.26	3.26	3.24	3.26	2.54	2.35%	1
Nov 21, 2025	3.24	3.24	3.17	3.19	2.48	-2.45%	1
Nov 20, 2025	3.31	3.31	3.24	3.27	2.54	-0.46%	1
Nov 19, 2025	3.31	3.42	3.26	3.28	2.56	1.39%	8,375