EchoStar Corporation (BIT:1SATS)
Italy
· Delayed Price · Currency is EUR 66.50
+3.00 (4.72%)
At close: Dec 5, 2025
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 4.72% | - |
| Dec 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Dec 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Dec 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Dec 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -4.58% | - |
| Nov 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 5.65% | - |
| Nov 27, 2025 | 64.00 | 64.00 | 63.50 | 62.00 | 62.00 | 0.81% | 40 |
| Nov 26, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Nov 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Nov 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.98% | - |
| Nov 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Nov 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Nov 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | 193 |
| Nov 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Nov 17, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | -2.52% | 200 |
| Nov 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Nov 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Nov 12, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Nov 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Nov 10, 2025 | 61.00 | 64.50 | 61.00 | 63.00 | 63.00 | 3.28% | 60 |
| Nov 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Nov 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.88% | - |
| Nov 5, 2025 | 63.50 | 63.50 | 63.50 | 64.50 | 64.50 | 0.78% | 64 |
| Nov 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Nov 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Oct 31, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Oct 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Oct 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Oct 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Oct 27, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Oct 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Oct 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Oct 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Oct 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Oct 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.94% | - |
| Oct 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Oct 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Oct 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Oct 13, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Oct 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Oct 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Oct 8, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Oct 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Oct 6, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Oct 3, 2025 | 66.00 | 66.00 | 63.50 | 67.00 | 67.00 | -1.47% | 366 |
| Oct 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.82% | - |
| Oct 1, 2025 | 64.50 | 64.50 | 64.50 | 65.50 | 65.50 | 1.55% | 90 |
| Sep 30, 2025 | 66.50 | 66.50 | 63.50 | 64.50 | 64.50 | 2.38% | 52 |
| Sep 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Sep 26, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Sep 25, 2025 | 62.50 | 62.50 | 62.50 | 63.50 | 63.50 | 0.79% | 100 |
| Sep 24, 2025 | 64.50 | 64.50 | 64.50 | 63.00 | 63.00 | - | 200 |
| Sep 23, 2025 | 61.00 | 62.00 | 61.00 | 63.00 | 63.00 | 2.44% | 45 |
| Sep 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Sep 18, 2025 | 60.00 | 62.50 | 59.00 | 62.00 | 62.00 | 4.20% | 306 |
| Sep 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Sep 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.87% | - |
| Sep 15, 2025 | 65.00 | 65.00 | 62.50 | 65.50 | 65.50 | -4.38% | 193 |
| Sep 12, 2025 | 62.50 | 62.50 | 62.50 | 68.50 | 68.50 | 6.20% | 164 |
| Sep 11, 2025 | 67.50 | 70.00 | 67.00 | 64.50 | 64.50 | -7.19% | 175 |
| Sep 10, 2025 | 72.50 | 73.00 | 70.00 | 69.50 | 69.50 | -0.71% | 525 |
| Sep 9, 2025 | 72.00 | 73.50 | 72.00 | 70.00 | 70.00 | 5.26% | 192 |
| Sep 8, 2025 | 59.00 | 78.50 | 59.00 | 66.50 | 66.50 | 12.71% | 608 |
| Sep 5, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Sep 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5.56% | - |
| Sep 3, 2025 | 54.50 | 56.50 | 54.50 | 54.00 | 54.00 | 2.86% | 55 |
| Sep 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 7.14% | - |
| Sep 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 29, 2025 | 50.00 | 50.00 | 50.00 | 49.00 | 49.00 | -3.92% | 50 |
| Aug 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Aug 27, 2025 | 48.00 | 49.00 | 48.00 | 49.60 | 49.60 | 72.22% | 25 |
| Aug 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 14.29% | - |
| Aug 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Aug 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 33.33% | - |
| Aug 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -20.51% | - |
| Aug 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -19.86% | - |
| Aug 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 28.07% | - |
| Jul 31, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -11.63% | - |
| Jul 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jul 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |