Eutelsat Communications S.A. (VIE:ETL)
Austria · Delayed Price · Currency is EUR 1.853
+0.131 (7.58%)
Last updated: Sep 3, 2026, 1:00 PM CET
VIE:ETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 7.49% | - |
| Sep 2, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -0.49% | 500 |
| Sep 1, 2026 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -6.89% | - |
| Aug 31, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -1.38% | - |
| Aug 28, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.88 | 1.48% | - |
| Aug 27, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -0.13% | - |
| Aug 26, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.13% | - |
| Aug 25, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.05% | - |
| Aug 24, 2026 | 1.88 | 1.91 | 1.86 | 1.86 | 1.86 | -1.85% | - |
| Aug 21, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -3.24% | - |
| Aug 20, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.28% | 1,300 |
| Aug 19, 2026 | 2.03 | 2.03 | 1.96 | 1.97 | 1.97 | -5.12% | - |
| Aug 18, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -1.76% | 55 |
| Aug 17, 2026 | 2.17 | 2.17 | 2.10 | 2.11 | 2.11 | -4.36% | 19 |
| Aug 14, 2026 | 2.22 | 2.23 | 2.20 | 2.20 | 2.20 | -0.99% | 9 |
| Aug 13, 2026 | 2.20 | 2.26 | 2.20 | 2.23 | 2.23 | 3.53% | 514 |
| Aug 12, 2026 | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | 0.19% | 35 |
| Aug 11, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 3.37% | 13 |
| Aug 10, 2026 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | 7.23% | 33 |
| Aug 7, 2026 | 2.06 | 2.06 | 1.94 | 1.94 | 1.94 | -9.24% | 75 |
| Aug 6, 2026 | 2.13 | 2.16 | 2.13 | 2.13 | 2.13 | -0.97% | 117 |
| Aug 5, 2026 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | 0.19% | 887 |
| Aug 4, 2026 | 2.14 | 2.16 | 2.14 | 2.15 | 2.15 | 4.78% | 86 |
| Aug 3, 2026 | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | -2.05% | 8,902 |
| Jul 31, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 3.61% | 14,784 |
| Jul 30, 2026 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -2.69% | 206 |
| Jul 29, 2026 | 2.05 | 2.08 | 2.02 | 2.08 | 2.08 | 1.07% | 143 |
| Jul 28, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -3.38% | 151 |
| Jul 27, 2026 | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | 5.56% | 151 |
| Jul 24, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -2.04% | 207 |
| Jul 23, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -3.61% | 1,497 |
| Jul 22, 2026 | 2.07 | 2.17 | 2.07 | 2.14 | 2.14 | 1.86% | 41,891 |
| Jul 21, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | 0.10% | 4,706 |
| Jul 20, 2026 | 2.20 | 2.20 | 2.09 | 2.09 | 2.09 | -2.10% | 425 |
| Jul 17, 2026 | 2.13 | 2.15 | 2.11 | 2.14 | 2.14 | -0.47% | 7,373 |
| Jul 16, 2026 | 2.20 | 2.20 | 2.14 | 2.15 | 2.15 | -3.46% | 845 |
| Jul 15, 2026 | 2.32 | 2.32 | 2.23 | 2.23 | 2.23 | -4.50% | 510 |
| Jul 14, 2026 | 2.26 | 2.35 | 2.26 | 2.33 | 2.33 | 2.51% | 27,884 |
| Jul 13, 2026 | 2.33 | 2.33 | 2.27 | 2.27 | 2.27 | -2.36% | 735 |
| Jul 10, 2026 | 2.43 | 2.43 | 2.33 | 2.33 | 2.33 | -4.16% | 146 |
| Jul 9, 2026 | 2.52 | 2.52 | 2.40 | 2.43 | 2.43 | -2.53% | 3,106 |
| Jul 8, 2026 | 2.44 | 2.50 | 2.41 | 2.49 | 2.49 | 0.16% | 36,353 |
| Jul 7, 2026 | 2.61 | 2.61 | 2.48 | 2.49 | 2.49 | -2.28% | 58,970 |
| Jul 6, 2026 | 2.48 | 2.58 | 2.48 | 2.55 | 2.55 | 0.79% | 36,429 |
| Jul 3, 2026 | 2.50 | 2.55 | 2.50 | 2.53 | 2.53 | -0.20% | 10,896 |
| Jul 2, 2026 | 2.46 | 2.54 | 2.46 | 2.53 | 2.53 | 2.51% | 9,615 |
| Jul 1, 2026 | 2.41 | 2.55 | 2.41 | 2.47 | 2.47 | 3.00% | 59,377 |
| Jun 30, 2026 | 2.30 | 2.40 | 2.28 | 2.40 | 2.40 | 6.82% | 40,945 |
| Jun 29, 2026 | 2.20 | 2.30 | 2.19 | 2.25 | 2.25 | 2.61% | 81,083 |
| Jun 26, 2026 | 2.13 | 2.19 | 2.11 | 2.19 | 2.19 | 0.92% | 9,441 |