Skip to main content
Eutelsat Communications S.A. (EPA:ETL)
France flag France · Delayed Price · Currency is EUR
1.958
-0.077 (-3.78%)
At close: Mar 6, 2026

Eutelsat Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.062.061.931.961.96-3.78%2,831,293
Mar 5, 20262.042.131.972.042.04-1.21%2,786,034
Mar 4, 20262.192.202.022.062.06-6.15%4,816,443
Mar 3, 20262.262.262.162.202.20-4.15%1,986,746
Mar 2, 20262.202.362.182.292.291.55%3,307,917
Feb 27, 20262.352.352.262.262.26-3.63%2,956,608
Feb 26, 20262.362.412.312.342.340.43%1,626,024
Feb 25, 20262.262.402.262.332.333.79%2,760,887
Feb 24, 20262.202.272.182.252.250.45%1,261,367
Feb 23, 20262.202.352.142.242.242.76%3,329,179
Feb 20, 20262.142.202.122.182.181.64%1,290,110
Feb 19, 20262.172.182.142.142.14-1.61%961,258
Feb 18, 20262.152.182.112.182.181.64%919,384
Feb 17, 20262.162.162.082.142.14-0.93%1,607,338
Feb 16, 20262.282.292.162.162.16-3.57%1,507,387
Feb 13, 20262.192.392.152.242.245.16%5,130,662
Feb 12, 20262.222.222.132.132.13-3.62%1,479,187
Feb 11, 20262.282.292.182.212.21-0.90%1,552,163
Feb 10, 20262.202.272.182.232.231.36%1,219,198
Feb 9, 20262.142.202.102.202.204.51%1,371,425
Feb 6, 20262.112.142.062.112.11-0.71%1,759,585
Feb 5, 20262.122.162.092.122.12-0.47%1,835,212
Feb 4, 20262.252.262.132.132.13-3.84%2,214,806
Feb 3, 20262.252.252.192.222.22-1.34%1,261,775
Feb 2, 20262.232.252.172.252.25-1.75%2,939,735
Jan 30, 20262.252.352.202.292.29-2.77%3,790,607
Jan 29, 20262.392.452.332.352.35-3.09%3,233,429
Jan 28, 20262.172.442.152.432.4311.24%5,479,407
Jan 27, 20262.192.192.122.182.18-1.36%1,916,852
Jan 26, 20262.272.282.192.212.21-1,448,655
Jan 23, 20262.252.262.152.212.21-0.23%2,241,596
Jan 22, 20262.352.392.222.222.22-6.14%3,635,733
Jan 21, 20262.352.412.272.362.36-1.26%3,195,333
Jan 20, 20262.552.562.302.392.39-6.27%6,496,040
Jan 19, 20262.232.632.202.552.5514.09%7,500,875
Jan 16, 20262.212.312.172.242.24-0.89%3,286,067
Jan 15, 20262.252.292.212.262.260.67%2,072,798
Jan 14, 20262.302.332.172.242.24-2.61%3,626,556
Jan 13, 20262.262.372.182.302.304.55%6,377,239
Jan 12, 20261.922.261.922.202.2014.82%8,019,620
Jan 9, 20261.921.921.841.921.921.27%1,780,915
Jan 8, 20261.971.981.861.891.89-3.27%2,375,905
Jan 7, 20261.861.971.851.961.966.42%2,886,210
Jan 6, 20261.841.891.811.841.840.33%2,145,209
Jan 5, 20261.811.851.771.831.832.58%2,833,939
Jan 2, 20261.721.791.691.791.794.69%2,434,996
Dec 31, 20251.691.711.651.711.710.59%1,386,576
Dec 30, 20251.701.711.661.701.700.24%1,340,037
Dec 29, 20251.701.701.641.691.69-0.94%2,693,767
Dec 24, 20251.651.751.651.711.714.02%1,559,638
Dec 23, 20251.631.701.621.641.64-0.24%1,940,899
Dec 22, 20251.661.701.631.651.650.37%2,160,467
Dec 19, 20251.691.721.591.641.64-3.19%4,924,130
Dec 18, 20251.821.821.661.691.69-7.23%5,383,777
Dec 17, 20251.861.921.831.831.83-2.56%3,920,086
Dec 16, 20251.871.901.861.871.87-0.43%2,145,171
Dec 15, 20251.911.951.881.881.88-0.63%2,178,311
Dec 12, 20251.951.981.881.891.89-9.38%6,951,961
Dec 11, 20252.102.132.032.092.091.70%1,754,055
Dec 10, 20252.062.142.052.062.06-1,204,745
Dec 9, 20252.042.112.022.062.060.24%1,478,722
Dec 8, 20252.182.222.042.052.05-3.30%2,124,802
Dec 5, 20252.092.242.042.122.122.91%5,507,900
Dec 4, 20251.972.171.922.062.064.78%3,952,037
Dec 3, 20251.942.001.881.971.97-5.71%7,036,146
Dec 2, 20252.082.122.052.092.09-0.48%2,374,035
Dec 1, 20252.142.162.102.102.10-3.90%2,453,023
Nov 28, 20252.192.212.152.182.180.93%2,071,908
Nov 27, 20252.142.272.072.162.161.89%4,174,990
Nov 26, 20252.252.352.032.122.12-25.35%6,082,033
Nov 25, 20253.203.242.702.842.21-12.07%4,647,652
Nov 24, 20253.253.283.203.232.520.16%975,675
Nov 21, 20253.203.263.163.232.510.16%919,488
Nov 20, 20253.303.313.213.222.51-1.68%554,316
Nov 19, 20253.303.453.253.282.550.77%1,479,014
Nov 18, 20253.113.283.013.252.533.34%1,753,251
Nov 17, 20253.203.243.153.152.45-2.33%477,277
Nov 14, 20253.263.263.153.222.51-1.83%578,278
Nov 13, 20253.293.363.263.282.561.23%543,708
Nov 12, 20253.253.303.213.242.52-0.15%474,820
Nov 11, 20253.203.253.163.252.531.56%412,470
Nov 10, 20253.253.333.133.202.492.40%762,553
Nov 7, 20253.203.223.093.122.43-2.50%705,821
Nov 6, 20253.203.323.163.202.49-0.47%741,202
Nov 5, 20253.273.313.213.222.50-3.89%754,460
Nov 4, 20253.343.353.253.352.61-1.04%870,569
Nov 3, 20253.383.463.353.382.630.75%556,232
Oct 31, 20253.433.463.343.362.61-2.04%1,095,527
Oct 30, 20253.673.713.433.432.67-7.06%978,839
Oct 29, 20253.393.723.373.692.878.86%2,297,987
Oct 28, 20253.453.473.363.392.64-3.15%807,755
Oct 27, 20253.593.663.483.502.72-1.83%762,279
Oct 24, 20253.723.803.543.562.77-4.43%1,370,954
Oct 23, 20253.353.733.343.732.9010.21%2,078,541
Oct 22, 20253.563.593.383.382.63-8.53%2,434,623
Oct 21, 20253.733.743.643.702.88-0.14%684,237
Oct 20, 20253.613.793.593.702.881.51%1,741,964
Oct 17, 20253.783.833.583.652.84-4.83%1,651,268
Oct 16, 20253.954.123.833.832.98-3.65%2,087,370
Oct 15, 20253.934.023.873.983.101.66%1,465,715