Skip to main content
Eutelsat Communications S.A. (EPA:ETL)
France flag France · Delayed Price · Currency is EUR
2.573
-0.057 (-2.17%)
Apr 28, 2026, 5:35 PM CET

Eutelsat Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.612.612.512.572.57-2.17%2,406,702
Apr 27, 20262.762.772.582.632.63-5.84%2,871,296
Apr 24, 20262.822.852.742.792.79-3.36%2,012,748
Apr 23, 20262.922.962.822.892.89-1.53%2,214,439
Apr 22, 20262.733.082.702.942.948.58%5,669,488
Apr 21, 20262.742.772.672.702.700.07%1,711,051
Apr 20, 20262.752.812.682.702.70-3.60%2,432,289
Apr 17, 20262.702.872.692.802.804.12%4,738,143
Apr 16, 20262.522.722.522.692.697.86%5,842,212
Apr 15, 20262.402.522.392.502.504.83%3,081,700
Apr 14, 20262.302.452.302.382.384.39%2,873,020
Apr 13, 20262.222.312.192.282.281.29%1,048,726
Apr 10, 20262.292.302.222.252.25-0.88%1,106,153
Apr 9, 20262.352.372.262.272.27-3.16%1,356,073
Apr 8, 20262.402.452.352.352.350.64%2,598,488
Apr 7, 20262.222.422.222.332.335.67%5,293,154
Apr 2, 20262.142.222.092.212.212.56%2,636,991
Apr 1, 20262.122.202.092.152.155.13%2,599,544
Mar 31, 20262.122.142.002.052.05-3.31%3,299,818
Mar 30, 20262.112.142.062.122.12-0.24%1,219,155
Mar 27, 20262.132.162.082.122.121.44%1,495,190
Mar 26, 20262.172.192.092.092.09-4.13%1,570,602
Mar 25, 20262.102.182.072.182.184.31%1,998,129
Mar 24, 20262.082.122.062.092.090.24%1,164,117
Mar 23, 20262.032.142.012.092.09-1.65%2,507,651
Mar 20, 20262.082.132.042.122.122.42%14,465,226
Mar 19, 20262.052.092.032.072.07-1,159,301
Mar 18, 20262.092.152.052.072.070.49%1,619,978
Mar 17, 20262.072.091.992.062.06-1,658,490
Mar 16, 20261.952.121.942.062.065.10%2,783,071
Mar 13, 20262.042.041.951.961.96-3.21%1,373,540
Mar 12, 20262.062.072.012.032.03-3.11%1,623,614
Mar 11, 20262.072.142.022.092.09-0.48%2,297,786
Mar 10, 20262.012.172.002.102.108.70%4,309,545
Mar 9, 20261.901.951.851.931.93-1.33%2,247,600
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