EchoStar Corporation (BIT:1SATS)
Italy
· Delayed Price · Currency is EUR 103.04
-1.94 (-1.85%)
At close: Apr 28, 2026
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 100.50 | 100.50 | 100.50 | 104.98 | 104.98 | 4.67% | 8 |
| Apr 24, 2026 | 102.54 | 102.54 | 102.54 | 100.30 | 100.30 | -4.82% | 20 |
| Apr 23, 2026 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | -0.42% | - |
| Apr 22, 2026 | 108.06 | 108.06 | 103.20 | 105.82 | 105.82 | -4.53% | 60 |
| Apr 21, 2026 | 115.86 | 115.86 | 110.60 | 110.84 | 110.84 | -10.06% | 163 |
| Apr 20, 2026 | 113.04 | 113.04 | 113.04 | 123.24 | 123.24 | 6.19% | 46 |
| Apr 17, 2026 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | 6.81% | - |
| Apr 16, 2026 | 112.92 | 112.92 | 112.58 | 108.66 | 108.66 | -5.10% | 23 |
| Apr 15, 2026 | 110.24 | 113.50 | 110.24 | 114.50 | 114.50 | 3.86% | 125 |
| Apr 14, 2026 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | 0.40% | - |
| Apr 13, 2026 | 109.98 | 109.98 | 107.98 | 109.80 | 109.80 | 5.19% | 124 |
| Apr 10, 2026 | 103.04 | 103.04 | 103.04 | 104.38 | 104.38 | -0.08% | 40 |
| Apr 9, 2026 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | 1.67% | - |
| Apr 8, 2026 | 111.56 | 111.56 | 110.68 | 102.74 | 102.74 | -1.72% | 141 |
| Apr 7, 2026 | 109.64 | 109.64 | 106.62 | 104.54 | 104.54 | -2.30% | 16 |
| Apr 2, 2026 | 103.00 | 111.00 | 103.00 | 107.00 | 107.00 | 4.90% | 33 |
| Apr 1, 2026 | 105.00 | 105.00 | 105.00 | 102.00 | 102.00 | 0.99% | 56 |
| Mar 31, 2026 | 98.00 | 98.00 | 98.00 | 101.00 | 101.00 | 3.06% | 74 |
| Mar 30, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | 1 |
| Mar 27, 2026 | 98.50 | 98.50 | 98.50 | 100.00 | 100.00 | 2.56% | 2 |
| Mar 26, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -7.14% | - |
| Mar 25, 2026 | 100.00 | 100.00 | 98.50 | 105.00 | 105.00 | 8.81% | 12 |
| Mar 24, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 6.63% | - |
| Mar 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Mar 20, 2026 | 96.00 | 96.00 | 96.00 | 91.50 | 91.50 | -3.17% | 50 |
| Mar 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Mar 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -5.50% | - |
| Mar 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Mar 16, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 5.35% | - |
| Mar 13, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | - |
| Mar 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.13% | - |
| Mar 11, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Mar 10, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Mar 9, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.59% | 40 |
| Mar 6, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -6.44% | - |
| Mar 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5.76% | - |
| Mar 4, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -4.50% | - |
| Mar 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Mar 2, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 5.98% | - |
| Feb 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | 1 |
| Feb 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Feb 25, 2026 | 94.50 | 94.50 | 94.50 | 92.00 | 92.00 | 1.66% | 10 |
| Feb 24, 2026 | 95.50 | 95.50 | 92.50 | 90.50 | 90.50 | -2.69% | 18 |
| Feb 23, 2026 | 92.50 | 92.50 | 91.50 | 93.00 | 93.00 | -3.13% | 202 |
| Feb 20, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.54% | - |
| Feb 19, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Feb 18, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.56% | - |
| Feb 17, 2026 | 97.50 | 97.50 | 94.00 | 96.00 | 96.00 | 3.23% | 150 |
| Feb 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -4.62% | - |
| Feb 13, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 6.56% | - |
| Feb 12, 2026 | 88.00 | 92.50 | 88.00 | 91.50 | 91.50 | - | 214 |
| Feb 11, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -7.11% | - |
| Feb 10, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.14% | - |
| Feb 9, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.14% | - |
| Feb 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | - |
| Feb 5, 2026 | 92.50 | 92.50 | 92.50 | 92.00 | 92.00 | -0.54% | 2 |
| Feb 4, 2026 | 101.00 | 101.00 | 99.00 | 92.50 | 92.50 | -7.04% | 120 |
| Feb 3, 2026 | 103.00 | 104.00 | 103.00 | 99.50 | 99.50 | -0.50% | 40 |
| Feb 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Jan 30, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -7.08% | - |
| Jan 29, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Jan 28, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 5.83% | - |
| Jan 27, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | -0.96% | 11 |
| Jan 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Jan 23, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Jan 22, 2026 | 103.00 | 103.00 | 103.00 | 109.00 | 109.00 | 4.81% | 20 |
| Jan 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Jan 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -13.82% | - |
| Jan 19, 2026 | 105.00 | 105.00 | 105.00 | 123.00 | 123.00 | 13.89% | 22 |
| Jan 16, 2026 | 104.00 | 104.00 | 104.00 | 108.00 | 108.00 | -0.92% | 21 |
| Jan 15, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jan 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.81% | - |
| Jan 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Jan 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Jan 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | - |
| Jan 8, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.66% | - |
| Jan 7, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.53% | - |
| Jan 6, 2026 | 96.00 | 96.00 | 96.00 | 98.00 | 98.00 | 3.16% | 21 |
| Jan 5, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.60% | - |
| Jan 2, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Dec 30, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.33% | - |
| Dec 29, 2025 | 86.50 | 88.50 | 86.50 | 90.00 | 90.00 | -1.10% | 200 |
| Dec 23, 2025 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | -0.55% | 13 |
| Dec 22, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Dec 19, 2025 | 90.50 | 91.00 | 90.50 | 90.50 | 90.50 | 1.12% | 17 |
| Dec 18, 2025 | 88.50 | 88.50 | 88.50 | 89.50 | 89.50 | 2.87% | 100 |
| Dec 17, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.25% | - |
| Dec 16, 2025 | 85.50 | 88.50 | 85.50 | 89.00 | 89.00 | -2.20% | 310 |
| Dec 15, 2025 | 95.00 | 96.50 | 94.00 | 91.00 | 91.00 | 3.41% | 89 |
| Dec 12, 2025 | 87.50 | 91.50 | 87.50 | 88.00 | 88.00 | -1.68% | 150 |
| Dec 11, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 5.29% | - |
| Dec 10, 2025 | 86.50 | 89.50 | 85.00 | 85.00 | 85.00 | 11.84% | 273 |
| Dec 9, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 0.66% | 295 |
| Dec 8, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 13.53% | - |
| 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% | - |