EchoStar Corporation (ETR:E20)
Germany
· Delayed Price · Currency is EUR 104.94
+2.12 (2.06%)
Last updated: Apr 29, 2026, 8:05 AM CET
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 104.94 | 104.94 | 104.94 | 104.94 | - | 0.65% | - |
| Apr 28, 2026 | 103.28 | 104.26 | 102.62 | 104.26 | 104.26 | 2.02% | 249 |
| Apr 27, 2026 | 100.62 | 102.20 | 100.14 | 102.20 | 102.20 | 0.26% | 117 |
| Apr 24, 2026 | 101.88 | 101.94 | 101.88 | 101.94 | 101.94 | -2.88% | 12 |
| Apr 23, 2026 | 104.36 | 104.96 | 103.78 | 104.96 | 104.96 | -0.53% | 258 |
| Apr 22, 2026 | 107.78 | 108.84 | 105.52 | 105.52 | 105.52 | -9.39% | 46 |
| Apr 21, 2026 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | 1.71% | 69 |
| Apr 20, 2026 | 115.16 | 115.16 | 113.90 | 114.50 | 114.50 | 0.60% | 246 |
| Apr 17, 2026 | 114.58 | 115.54 | 113.58 | 113.82 | 113.82 | 2.17% | 420 |
| Apr 16, 2026 | 112.86 | 112.86 | 111.40 | 111.40 | 111.40 | 0.49% | 352 |
| Apr 15, 2026 | 110.32 | 114.56 | 110.32 | 110.86 | 110.86 | 2.57% | 1,923 |
| Apr 14, 2026 | 108.88 | 108.88 | 107.26 | 108.08 | 108.08 | 0.15% | 2,729 |
| Apr 13, 2026 | 108.30 | 109.92 | 107.92 | 107.92 | 107.92 | 3.10% | 332 |
| Apr 10, 2026 | 103.72 | 104.68 | 103.72 | 104.68 | 104.68 | 2.49% | 11 |
| Apr 9, 2026 | 105.22 | 105.22 | 102.14 | 102.14 | 102.14 | -3.06% | 295 |
| Apr 8, 2026 | 111.70 | 111.70 | 105.36 | 105.36 | 105.36 | -1.61% | 572 |
| Apr 7, 2026 | 109.94 | 109.94 | 107.08 | 107.08 | 107.08 | -1.76% | 149 |
| Apr 2, 2026 | 102.00 | 109.00 | 102.00 | 109.00 | 109.00 | 3.81% | 1,983 |
| Apr 1, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 3.96% | 453 |
| Mar 31, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Mar 30, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -0.50% | 74 |
| Mar 27, 2026 | 95.50 | 100.00 | 95.50 | 100.00 | 100.00 | -5.66% | 16 |
| Mar 25, 2026 | 100.00 | 107.00 | 100.00 | 106.00 | 106.00 | 8.16% | 173 |
| Mar 24, 2026 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 4.26% | 8 |
| Mar 23, 2026 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | 3.30% | 661 |
| Mar 20, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -3.19% | 42 |
| Mar 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -6.00% | - |
| Mar 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Mar 16, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 5.91% | 130 |
| Mar 13, 2026 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | -1.06% | 83 |
| Mar 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | 60 |
| Mar 11, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 5 |
| Mar 10, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 1.06% | 13 |
| Mar 9, 2026 | 94.00 | 94.00 | 92.50 | 94.00 | 94.00 | 0.53% | 1,964 |
| Mar 6, 2026 | 96.00 | 96.00 | 93.50 | 93.50 | 93.50 | -6.50% | 66 |
| Mar 5, 2026 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 3.09% | 35 |
| Mar 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.51% | - |
| Mar 3, 2026 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | -0.50% | 700 |
| Mar 2, 2026 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | 8.70% | 354 |
| Feb 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Feb 26, 2026 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | 0.55% | 109 |
| Feb 25, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 0.55% | 88 |
| Feb 24, 2026 | 91.00 | 92.00 | 90.50 | 90.50 | 90.50 | -1.63% | 207 |
| Feb 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | - |
| Feb 20, 2026 | 98.50 | 98.50 | 95.00 | 95.00 | 95.00 | -4.04% | 69 |
| Feb 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| Feb 18, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.08% | 102 |
| Feb 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Feb 16, 2026 | 94.50 | 95.00 | 92.50 | 95.00 | 95.00 | -1.04% | 592 |
| Feb 13, 2026 | 92.50 | 96.00 | 92.50 | 96.00 | 96.00 | 4.92% | 297 |
| Feb 12, 2026 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | -7.58% | 412 |
| Feb 10, 2026 | 97.50 | 99.00 | 97.50 | 99.00 | 99.00 | 3.13% | 20 |
| Feb 9, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 240 |
| Feb 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.26% | - |
| Feb 5, 2026 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | -1.08% | 67 |
| Feb 4, 2026 | 97.00 | 97.00 | 92.00 | 93.00 | 93.00 | -5.10% | 460 |
| Feb 3, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.97% | 50 |
| Feb 2, 2026 | 93.50 | 101.00 | 90.00 | 101.00 | 101.00 | 5.21% | 570 |
| Jan 30, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -7.69% | 343 |
| Jan 29, 2026 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | -5.45% | 159 |
| Jan 28, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 5.77% | 559 |
| Jan 27, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.97% | 443 |
| Jan 26, 2026 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | -6.48% | 17 |
| Jan 23, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | 94 |
| Jan 22, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 2.86% | 504 |
| Jan 21, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | -3.67% | 454 |
| Jan 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | - |
| Jan 19, 2026 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | -2.78% | 122 |
| Jan 16, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -2.70% | 232 |
| Jan 15, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 0.91% | 452 |
| Jan 14, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 3.77% | 1,906 |
| Jan 13, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 218 |
| Jan 12, 2026 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 4.85% | 313 |
| Jan 9, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | 255 |
| Jan 8, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | - | 47 |
| Jan 7, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 6.88% | 386 |
| Jan 6, 2026 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | -0.53% | 110 |
| Jan 5, 2026 | 97.00 | 97.50 | 94.00 | 95.00 | 95.00 | 1.06% | 1,019 |
| Jan 2, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 1.62% | 329 |
| Dec 30, 2025 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | 1.65% | 3 |
| Dec 29, 2025 | 93.50 | 93.50 | 88.50 | 91.00 | 91.00 | - | 754 |
| Dec 23, 2025 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | - | 21 |
| Dec 22, 2025 | 91.00 | 91.50 | 90.50 | 91.00 | 91.00 | 0.55% | 513 |
| Dec 19, 2025 | 90.50 | 92.00 | 89.50 | 90.50 | 90.50 | 1.69% | 376 |
| Dec 18, 2025 | 84.50 | 89.00 | 84.50 | 89.00 | 89.00 | 2.30% | 189 |
| Dec 17, 2025 | 89.50 | 89.50 | 87.00 | 87.00 | 87.00 | -2.79% | 12 |
| Dec 16, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | -1.65% | 60 |
| Dec 15, 2025 | 94.50 | 95.50 | 91.00 | 91.00 | 91.00 | 3.41% | 1,472 |
| Dec 12, 2025 | 91.00 | 91.00 | 87.50 | 88.00 | 88.00 | -2.22% | 298 |
| Dec 11, 2025 | 90.00 | 92.50 | 90.00 | 90.00 | 90.00 | 5.26% | 202 |
| Dec 10, 2025 | 85.50 | 85.50 | 84.50 | 85.50 | 85.50 | 11.76% | 773 |
| Dec 9, 2025 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 16.79% | 56 |
| Dec 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Dec 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Dec 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Dec 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Dec 1, 2025 | 60.50 | 63.00 | 60.00 | 63.00 | 63.00 | - | 279 |
| Nov 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Nov 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 26, 2025 | 63.50 | 63.50 | 61.50 | 61.50 | 61.50 | 0.82% | 1 |