Eutelsat Communications S.A. (VIE:ETL)
Austria · Delayed Price · Currency is EUR 2.145
+0.203 (10.45%)
At close: Dec 4, 2025
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 3.11 | 3.25 | 3.06 | 3.24 | 2.52 | 1.57% | 15,116 |
| Nov 17, 2025 | 3.24 | 3.24 | 3.19 | 3.19 | 2.48 | -0.47% | 2 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 2.49 | -2.74% | 2 |
| Nov 13, 2025 | 3.33 | 3.33 | 3.26 | 3.29 | 2.56 | 1.23% | 2 |
| Nov 12, 2025 | 3.27 | 3.27 | 3.22 | 3.25 | 2.53 | 1.09% | 1 |
| Nov 11, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 2.50 | -0.16% | 2 |
| Nov 10, 2025 | 3.29 | 3.31 | 3.17 | 3.22 | 2.51 | 2.38% | 2,888 |
| Nov 7, 2025 | 3.21 | 3.21 | 3.11 | 3.15 | 2.45 | -2.63% | 4 |
| Nov 6, 2025 | 3.17 | 3.28 | 3.17 | 3.23 | 2.52 | -0.77% | 6 |
| Nov 5, 2025 | 3.26 | 3.26 | 3.22 | 3.26 | 2.54 | -2.69% | 13 |
| Nov 4, 2025 | 3.34 | 3.35 | 3.26 | 3.35 | 2.61 | -1.33% | 370 |
| Nov 3, 2025 | 3.40 | 3.41 | 3.37 | 3.39 | 2.64 | -0.44% | 13 |
| Oct 31, 2025 | 3.44 | 3.44 | 3.36 | 3.41 | 2.65 | -1.87% | 2,900 |
| Oct 30, 2025 | 3.70 | 3.70 | 3.47 | 3.47 | 2.70 | -4.01% | 15 |
| Oct 29, 2025 | 3.39 | 3.69 | 3.39 | 3.62 | 2.82 | 6.95% | 4,098 |
| Oct 28, 2025 | 3.46 | 3.46 | 3.38 | 3.38 | 2.63 | -4.52% | 15 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.52 | 3.54 | 2.76 | -0.98% | 2,621 |
| Oct 24, 2025 | 3.64 | 3.64 | 3.56 | 3.58 | 2.79 | -0.97% | 21 |
| Oct 23, 2025 | 3.40 | 3.61 | 3.40 | 3.61 | 2.81 | 5.09% | 2,578 |
| Oct 22, 2025 | 3.56 | 3.57 | 3.43 | 3.44 | 2.68 | -7.29% | 5,761 |
| Oct 21, 2025 | 3.73 | 3.73 | 3.69 | 3.71 | 2.89 | -1.46% | 2,899 |
| Oct 20, 2025 | 3.63 | 3.76 | 3.61 | 3.76 | 2.93 | 4.16% | 5,600 |
| Oct 17, 2025 | 3.78 | 3.78 | 3.61 | 3.61 | 2.81 | -8.03% | - |
| Oct 16, 2025 | 3.98 | 4.07 | 3.91 | 3.93 | 3.06 | -0.88% | 5,774 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.90 | 3.96 | 3.09 | 1.80% | - |
| Oct 14, 2025 | 3.80 | 3.89 | 3.76 | 3.89 | 3.03 | 1.97% | 3,531 |
| Oct 13, 2025 | 3.79 | 3.82 | 3.67 | 3.82 | 2.97 | 0.79% | 2,812 |
| Oct 10, 2025 | 3.94 | 3.94 | 3.79 | 3.79 | 2.95 | -5.02% | 3 |
| Oct 9, 2025 | 3.86 | 4.00 | 3.86 | 3.99 | 3.10 | 12.25% | - |
| Oct 8, 2025 | 3.70 | 3.70 | 3.49 | 3.55 | 2.77 | -0.56% | 4,654 |
| Oct 7, 2025 | 3.59 | 3.60 | 3.57 | 3.57 | 2.78 | -3.25% | 6 |
| Oct 6, 2025 | 3.64 | 3.78 | 3.60 | 3.69 | 2.87 | 1.10% | 4,628 |
| Oct 3, 2025 | 3.57 | 3.65 | 3.51 | 3.65 | 2.84 | 1.25% | 4,368 |
| Oct 2, 2025 | 3.36 | 3.69 | 3.36 | 3.61 | 2.81 | 10.58% | - |
| Oct 1, 2025 | 3.40 | 3.40 | 3.26 | 3.26 | 2.54 | -5.09% | - |
| Sep 30, 2025 | 3.58 | 3.58 | 3.36 | 3.44 | 2.68 | -0.87% | 2,809 |
| Sep 29, 2025 | 3.40 | 3.48 | 3.37 | 3.47 | 2.70 | 3.90% | 3,999 |
| Sep 26, 2025 | 3.15 | 3.34 | 3.15 | 3.34 | 2.60 | 9.17% | - |