Eutelsat Communications S.A. (VIE:ETL)
Austria · Delayed Price · Currency is EUR 1.419
-0.046 (-3.14%)
At close: Oct 8, 2026
VIE:ETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | -3.14% | 1,201 |
| Oct 7, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.40% | 1 |
| Oct 6, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -1.61% | 1 |
| Oct 5, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -1.68% | 1 |
| Oct 2, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | 0.78% | 1 |
| Oct 1, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -3.08% | 2 |
| Sep 30, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -3.14% | 1 |
| Sep 29, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -1.12% | 1 |
| Sep 28, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -1.89% | 2 |
| Sep 25, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.94% | 4 |
| Sep 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.93% | - |
| Sep 23, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | 0.20% | - |
| Sep 22, 2026 | 1.83 | 1.83 | 1.76 | 1.76 | 1.75 | -2.12% | 3 |
| Sep 21, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 1.64% | 3 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.51% | 48 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.35% | 13 |
| Sep 16, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | -0.44% | 12 |
| Sep 15, 2026 | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | 1.42% | - |
| Sep 14, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -4.99% | - |
| Sep 11, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 2.99% | - |
| Sep 10, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -3.04% | - |
| Sep 9, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.89 | 0.48% | - |
| Sep 8, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 2.84% | - |
| Sep 7, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 2.09% | - |
| Sep 4, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -2.97% | - |
| 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 |