Eutelsat Communications S.A. (EPA:ETL)
France
· Delayed Price · Currency is EUR 2.120
+0.060 (2.91%)
At close: Dec 5, 2025
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.09 | 2.24 | 2.04 | 2.12 | 2.12 | 2.91% | 5,507,900 |
| Dec 4, 2025 | 1.97 | 2.17 | 1.92 | 2.06 | 2.06 | 4.78% | 3,952,037 |
| Dec 3, 2025 | 1.94 | 2.00 | 1.88 | 1.97 | 1.97 | -5.71% | 7,036,146 |
| Dec 2, 2025 | 2.08 | 2.12 | 2.05 | 2.09 | 2.09 | -0.48% | 2,374,035 |
| Dec 1, 2025 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | -3.90% | 2,453,023 |
| Nov 28, 2025 | 2.19 | 2.21 | 2.15 | 2.18 | 2.18 | 0.93% | 2,071,908 |
| Nov 27, 2025 | 2.14 | 2.27 | 2.07 | 2.16 | 2.16 | 1.89% | 4,174,990 |
| Nov 26, 2025 | 2.25 | 2.35 | 2.03 | 2.12 | 2.12 | -25.35% | 6,082,033 |
| Nov 25, 2025 | 3.20 | 3.24 | 2.70 | 2.84 | 2.21 | -12.07% | 4,647,652 |
| Nov 24, 2025 | 3.25 | 3.28 | 3.20 | 3.23 | 2.52 | 0.16% | 975,675 |
| Nov 21, 2025 | 3.20 | 3.26 | 3.16 | 3.23 | 2.51 | 0.16% | 919,488 |
| Nov 20, 2025 | 3.30 | 3.31 | 3.21 | 3.22 | 2.51 | -1.68% | 554,316 |
| Nov 19, 2025 | 3.30 | 3.45 | 3.25 | 3.28 | 2.55 | 0.77% | 1,479,014 |
| Nov 18, 2025 | 3.11 | 3.28 | 3.01 | 3.25 | 2.53 | 3.34% | 1,753,251 |
| Nov 17, 2025 | 3.20 | 3.24 | 3.15 | 3.15 | 2.45 | -2.33% | 477,277 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.15 | 3.22 | 2.51 | -1.83% | 578,278 |
| Nov 13, 2025 | 3.29 | 3.36 | 3.26 | 3.28 | 2.56 | 1.23% | 543,708 |
| Nov 12, 2025 | 3.25 | 3.30 | 3.21 | 3.24 | 2.52 | -0.15% | 474,820 |
| Nov 11, 2025 | 3.20 | 3.25 | 3.16 | 3.25 | 2.53 | 1.56% | 412,470 |
| Nov 10, 2025 | 3.25 | 3.33 | 3.13 | 3.20 | 2.49 | 2.40% | 762,553 |
| Nov 7, 2025 | 3.20 | 3.22 | 3.09 | 3.12 | 2.43 | -2.50% | 705,821 |
| Nov 6, 2025 | 3.20 | 3.32 | 3.16 | 3.20 | 2.49 | -0.47% | 741,202 |
| Nov 5, 2025 | 3.27 | 3.31 | 3.21 | 3.22 | 2.50 | -3.89% | 754,460 |
| Nov 4, 2025 | 3.34 | 3.35 | 3.25 | 3.35 | 2.61 | -1.04% | 870,569 |
| Nov 3, 2025 | 3.38 | 3.46 | 3.35 | 3.38 | 2.63 | 0.75% | 556,232 |
| Oct 31, 2025 | 3.43 | 3.46 | 3.34 | 3.36 | 2.61 | -2.04% | 1,095,527 |
| Oct 30, 2025 | 3.67 | 3.71 | 3.43 | 3.43 | 2.67 | -7.06% | 978,839 |
| Oct 29, 2025 | 3.39 | 3.72 | 3.37 | 3.69 | 2.87 | 8.86% | 2,297,987 |
| Oct 28, 2025 | 3.45 | 3.47 | 3.36 | 3.39 | 2.64 | -3.15% | 807,755 |
| Oct 27, 2025 | 3.59 | 3.66 | 3.48 | 3.50 | 2.72 | -1.83% | 762,279 |
| Oct 24, 2025 | 3.72 | 3.80 | 3.54 | 3.56 | 2.77 | -4.43% | 1,370,954 |
| Oct 23, 2025 | 3.35 | 3.73 | 3.34 | 3.73 | 2.90 | 10.21% | 2,078,541 |
| Oct 22, 2025 | 3.56 | 3.59 | 3.38 | 3.38 | 2.63 | -8.53% | 2,434,623 |
| Oct 21, 2025 | 3.73 | 3.74 | 3.64 | 3.70 | 2.88 | -0.14% | 684,237 |
| Oct 20, 2025 | 3.61 | 3.79 | 3.59 | 3.70 | 2.88 | 1.51% | 1,741,964 |
| Oct 17, 2025 | 3.78 | 3.83 | 3.58 | 3.65 | 2.84 | -4.83% | 1,651,268 |
| Oct 16, 2025 | 3.95 | 4.12 | 3.83 | 3.83 | 2.98 | -3.65% | 2,087,370 |
| Oct 15, 2025 | 3.93 | 4.02 | 3.87 | 3.98 | 3.10 | 1.66% | 1,465,715 |
| Oct 14, 2025 | 3.78 | 3.92 | 3.74 | 3.91 | 3.05 | 1.69% | 1,133,310 |
| Oct 13, 2025 | 3.76 | 3.87 | 3.66 | 3.85 | 3.00 | 2.12% | 995,581 |
| Oct 10, 2025 | 3.94 | 3.95 | 3.75 | 3.77 | 2.93 | -4.20% | 1,591,787 |
| Oct 9, 2025 | 3.70 | 4.06 | 3.68 | 3.93 | 3.06 | 7.97% | 3,521,928 |
| Oct 8, 2025 | 3.62 | 3.72 | 3.49 | 3.64 | 2.84 | 0.14% | 1,273,293 |
| Oct 7, 2025 | 3.57 | 3.64 | 3.53 | 3.64 | 2.83 | 0.97% | 767,985 |
| Oct 6, 2025 | 3.65 | 3.79 | 3.57 | 3.60 | 2.80 | -2.96% | 2,075,597 |
| Oct 3, 2025 | 3.56 | 3.73 | 3.50 | 3.71 | 2.89 | 6.61% | 2,129,082 |
| Oct 2, 2025 | 3.31 | 3.73 | 3.31 | 3.48 | 2.71 | 5.94% | 3,671,158 |
| Oct 1, 2025 | 3.34 | 3.40 | 3.22 | 3.29 | 2.56 | -3.81% | 1,567,856 |
| Sep 30, 2025 | 3.47 | 3.61 | 3.34 | 3.42 | 2.66 | -1.16% | 1,857,708 |
| Sep 29, 2025 | 3.38 | 3.52 | 3.31 | 3.46 | 2.69 | 3.13% | 1,657,499 |
| Sep 26, 2025 | 3.09 | 3.35 | 3.09 | 3.35 | 2.61 | 9.30% | 2,759,034 |
| Sep 25, 2025 | 3.08 | 3.10 | 2.97 | 3.07 | 2.39 | -1.29% | 1,450,425 |
| Sep 24, 2025 | 3.18 | 3.23 | 3.07 | 3.11 | 2.42 | -2.20% | 1,282,128 |
| Sep 23, 2025 | 3.18 | 3.38 | 3.18 | 3.18 | 2.47 | 0.16% | 1,650,615 |
| Sep 22, 2025 | 3.16 | 3.20 | 3.09 | 3.17 | 2.47 | - | 764,771 |
| Sep 19, 2025 | 3.20 | 3.27 | 3.12 | 3.17 | 2.47 | 0.16% | 3,563,272 |
| Sep 18, 2025 | 3.11 | 3.26 | 3.10 | 3.17 | 2.47 | 2.10% | 836,803 |
| Sep 17, 2025 | 3.13 | 3.17 | 3.04 | 3.10 | 2.42 | -3.28% | 1,587,874 |
| Sep 16, 2025 | 3.25 | 3.27 | 3.10 | 3.21 | 2.50 | -0.47% | 1,441,622 |
| Sep 15, 2025 | 3.02 | 3.32 | 3.01 | 3.22 | 2.51 | 8.78% | 2,608,567 |
| Sep 12, 2025 | 2.93 | 3.12 | 2.91 | 2.96 | 2.31 | -0.34% | 1,692,051 |
| Sep 11, 2025 | 2.92 | 3.01 | 2.92 | 2.97 | 2.31 | 1.19% | 759,478 |
| Sep 10, 2025 | 2.89 | 3.03 | 2.86 | 2.94 | 2.29 | 2.44% | 1,313,462 |
| Sep 9, 2025 | 2.81 | 2.93 | 2.80 | 2.87 | 2.23 | 0.53% | 1,060,036 |
| Sep 8, 2025 | 2.84 | 2.85 | 2.68 | 2.85 | 2.22 | 0.71% | 1,181,588 |
| Sep 5, 2025 | 2.80 | 2.88 | 2.80 | 2.83 | 2.20 | 1.07% | 831,501 |
| Sep 4, 2025 | 2.83 | 2.90 | 2.80 | 2.80 | 2.18 | -2.10% | 644,753 |
| Sep 3, 2025 | 2.93 | 2.97 | 2.83 | 2.86 | 2.23 | -2.72% | 916,261 |
| Sep 2, 2025 | 3.05 | 3.09 | 2.93 | 2.94 | 2.29 | -3.76% | 1,440,546 |
| Sep 1, 2025 | 3.11 | 3.16 | 3.05 | 3.06 | 2.38 | -1.61% | 760,729 |
| Aug 29, 2025 | 3.08 | 3.15 | 3.05 | 3.11 | 2.42 | 0.98% | 1,289,037 |
| Aug 28, 2025 | 3.11 | 3.21 | 3.07 | 3.08 | 2.40 | -1.44% | 771,345 |
| Aug 27, 2025 | 3.06 | 3.15 | 3.06 | 3.12 | 2.43 | 2.63% | 655,379 |
| Aug 26, 2025 | 3.14 | 3.16 | 3.03 | 3.04 | 2.37 | -3.80% | 3,024,258 |
| Aug 25, 2025 | 3.27 | 3.27 | 3.16 | 3.16 | 2.46 | -2.92% | 613,306 |
| Aug 22, 2025 | 3.11 | 3.26 | 3.11 | 3.26 | 2.54 | 4.83% | 1,076,679 |
| Aug 21, 2025 | 3.11 | 3.14 | 3.08 | 3.11 | 2.42 | -0.32% | 503,891 |
| Aug 20, 2025 | 3.11 | 3.15 | 3.08 | 3.12 | 2.43 | -0.48% | 652,737 |
| Aug 19, 2025 | 3.15 | 3.20 | 3.12 | 3.13 | 2.44 | 0.16% | 601,068 |
| Aug 18, 2025 | 3.12 | 3.22 | 3.11 | 3.13 | 2.43 | 0.64% | 684,802 |
| Aug 15, 2025 | 3.14 | 3.19 | 3.09 | 3.11 | 2.42 | -1.11% | 583,237 |
| Aug 14, 2025 | 3.16 | 3.19 | 3.14 | 3.14 | 2.45 | -0.48% | 478,376 |
| Aug 13, 2025 | 3.18 | 3.25 | 3.13 | 3.16 | 2.46 | -0.47% | 1,042,308 |
| Aug 12, 2025 | 3.20 | 3.28 | 3.12 | 3.17 | 2.47 | -0.63% | 1,023,719 |
| Aug 11, 2025 | 3.13 | 3.19 | 3.05 | 3.19 | 2.49 | 2.90% | 1,105,422 |
| Aug 8, 2025 | 3.12 | 3.19 | 3.06 | 3.10 | 2.42 | -0.48% | 1,289,501 |
| Aug 7, 2025 | 3.28 | 3.31 | 3.08 | 3.12 | 2.43 | -5.03% | 1,622,639 |
| Aug 6, 2025 | 3.33 | 3.45 | 3.19 | 3.28 | 2.56 | -0.61% | 2,487,765 |
| Aug 5, 2025 | 3.04 | 3.30 | 2.89 | 3.30 | 2.57 | 12.05% | 4,832,038 |
| Aug 4, 2025 | 3.07 | 3.14 | 2.95 | 2.95 | 2.29 | -4.07% | 1,522,823 |
| Aug 1, 2025 | 3.13 | 3.15 | 3.05 | 3.07 | 2.39 | -2.54% | 964,688 |
| Jul 31, 2025 | 3.24 | 3.26 | 3.06 | 3.15 | 2.45 | -2.78% | 1,291,820 |
| Jul 30, 2025 | 3.27 | 3.30 | 3.16 | 3.24 | 2.52 | -0.77% | 859,508 |
| Jul 29, 2025 | 3.31 | 3.34 | 3.20 | 3.27 | 2.54 | -1.36% | 1,217,456 |
| Jul 28, 2025 | 3.47 | 3.47 | 3.31 | 3.31 | 2.58 | -2.93% | 1,119,783 |
| Jul 25, 2025 | 3.46 | 3.49 | 3.41 | 3.41 | 2.66 | -1.73% | 663,514 |
| Jul 24, 2025 | 3.52 | 3.57 | 3.44 | 3.47 | 2.70 | -1.98% | 912,322 |
| Jul 23, 2025 | 3.45 | 3.55 | 3.42 | 3.54 | 2.76 | 3.21% | 1,102,833 |
| Jul 22, 2025 | 3.51 | 3.56 | 3.39 | 3.43 | 2.67 | -2.14% | 1,231,066 |
| Jul 21, 2025 | 3.56 | 3.56 | 3.46 | 3.51 | 2.73 | -1.82% | 1,023,703 |