Skip to main content
Eutelsat Communications S.A. (ETR:E3B)
Germany flag Germany · Delayed Price · Currency is EUR
2.528
-0.072 (-2.77%)
Last updated: Apr 28, 2026, 10:17 AM CET

Eutelsat Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.622.622.532.53--4.10%7,930
Apr 27, 20262.752.752.602.642.64-5.49%42,387
Apr 24, 20262.842.842.752.792.79-3.39%28,245
Apr 23, 20262.932.942.822.892.89-1.16%50,454
Apr 22, 20262.863.062.862.922.928.35%73,969
Apr 21, 20262.752.752.682.702.70-0.37%38,478
Apr 20, 20262.772.812.702.712.71-3.70%43,631
Apr 17, 20262.802.872.772.812.815.24%95,581
Apr 16, 20262.562.702.562.672.677.14%121,464
Apr 15, 20262.402.512.402.492.493.88%145,877
Apr 14, 20262.382.412.362.402.404.62%131,724
Apr 13, 20262.212.292.212.292.292.05%23,965
Apr 10, 20262.302.302.252.252.25-1.49%18,323
Apr 9, 20262.352.352.262.282.28-3.27%17,295
Apr 8, 20262.422.452.352.362.361.46%91,360
Apr 7, 20262.312.412.292.322.327.84%88,234
Apr 2, 20262.172.212.122.162.16-0.23%82,206
Apr 1, 20262.102.202.102.162.165.62%19,891
Mar 31, 20262.112.122.022.052.05-2.85%112,435
Mar 30, 20262.112.112.052.112.11-1.17%14,555
Mar 27, 20262.082.162.082.132.132.90%23,977
Mar 26, 20262.172.192.072.072.07-5.05%30,790
Mar 25, 20262.122.182.122.182.185.31%22,768
Mar 24, 20262.092.112.072.072.07-0.72%8,888
Mar 23, 20262.052.132.022.092.09-1.88%215,234
Mar 20, 20262.082.132.052.132.133.41%9,216
Mar 19, 20262.052.182.042.062.060.74%61,600
Mar 18, 20262.132.162.042.042.040.49%141,454
Mar 17, 20262.062.062.012.032.03-1.69%92,778
Mar 16, 20261.962.111.962.072.076.22%108,804
Mar 13, 20262.002.001.941.941.94-5.63%7,605
Mar 12, 20262.052.062.012.062.06-4.19%38,473
Mar 11, 20262.052.152.032.152.151.42%165,748
Mar 10, 20262.042.152.042.122.1211.58%155,899
Mar 9, 20261.871.941.871.901.90-3.06%166,520
Mar 6, 20262.052.051.941.961.96-4.39%114,321
Mar 5, 20262.012.121.992.052.05-1.20%94,738
Mar 4, 20262.142.142.022.082.08-5.25%721,482
Mar 3, 20262.212.212.172.192.19-4.58%67,803
Mar 2, 20262.202.342.202.302.301.55%151,028
Feb 27, 20262.302.322.262.262.26-3.00%61,673
Feb 26, 20262.402.402.322.332.33-0.21%50,669
Feb 25, 20262.282.382.282.342.343.09%62,513
Feb 24, 20262.222.272.202.272.270.89%22,972
Feb 23, 20262.152.362.152.252.253.70%84,256
Feb 20, 20262.132.202.122.172.171.41%23,408
Feb 19, 20262.172.182.142.142.14-1.39%8,321
Feb 18, 20262.152.182.152.172.171.17%14,457
Feb 17, 20262.162.162.082.142.14-2.95%153,994
Feb 16, 20262.282.282.182.212.21-0.68%24,113
Feb 13, 20262.182.392.182.222.223.50%97,769
Feb 12, 20262.202.202.132.152.15-2.72%80,691
Feb 11, 20262.232.242.192.212.21-1.12%43,725
Feb 10, 20262.192.272.192.232.231.59%58,992
Feb 9, 20262.142.202.102.202.204.77%38,834
Feb 6, 20262.092.132.062.102.10-1.64%57,529
Feb 5, 20262.092.152.092.132.13-1.39%63,480
Feb 4, 20262.212.242.162.162.16-2.26%106,565
Feb 3, 20262.212.252.192.212.21-0.67%60,555
Feb 2, 20262.232.252.192.232.23-3.47%147,868
Jan 30, 20262.242.342.202.312.31-2.33%124,194
Jan 29, 20262.392.442.332.362.36-3.08%113,126
Jan 28, 20262.162.442.162.442.4411.19%389,984
Jan 27, 20262.132.192.122.192.19-0.45%109,413
Jan 26, 20262.232.252.202.202.20-69,732
Jan 23, 20262.252.262.162.202.20-2.22%63,191
Jan 22, 20262.342.372.252.252.25-4.26%193,421
Jan 21, 20262.312.402.292.352.35-2.29%196,866
Jan 20, 20262.522.522.302.412.41-6.60%575,151
Jan 19, 20262.312.612.252.582.5815.47%508,309
Jan 16, 20262.202.292.192.232.23-1.98%89,600
Jan 15, 20262.252.282.222.282.281.56%29,487
Jan 14, 20262.302.312.182.242.24-3.03%92,029
Jan 13, 20262.232.362.202.312.315.00%323,733
Jan 12, 20261.952.201.952.202.2016.53%298,075
Jan 9, 20261.911.911.851.891.89-0.63%57,871
Jan 8, 20261.951.961.871.901.90-3.06%101,484
Jan 7, 20261.861.961.861.961.966.87%82,128
Jan 6, 20261.841.891.821.831.830.77%13,376
Jan 5, 20261.831.831.781.821.822.36%42,067
Jan 2, 20261.711.781.711.781.785.58%124,669
Dec 30, 20251.701.701.661.681.68-0.82%87,072
Dec 29, 20251.671.701.641.701.703.79%223,585
Dec 23, 20251.641.691.631.641.64-0.12%60,449
Dec 22, 20251.671.691.631.641.64-0.36%24,745
Dec 19, 20251.691.721.601.641.64-2.61%276,346
Dec 18, 20251.801.801.671.691.69-8.26%367,482
Dec 17, 20251.871.921.831.841.84-2.13%191,151
Dec 16, 20251.871.901.871.881.88-61,675
Dec 15, 20251.901.931.881.881.88-1.26%73,331
Dec 12, 20251.901.971.891.901.90-8.68%218,121
Dec 11, 20252.082.112.042.092.091.21%87,843
Dec 10, 20252.102.122.062.062.060.49%26,790
Dec 9, 20252.072.112.022.052.050.24%55,235
Dec 8, 20252.182.192.052.052.05-5.54%114,117
Dec 5, 20252.142.222.072.172.174.09%464,859
Dec 4, 20251.962.181.952.082.086.01%134,012
Dec 3, 20251.961.981.891.961.96-6.35%545,002
Dec 2, 20252.092.122.052.102.101.95%74,437
Dec 1, 20252.132.162.062.062.06-5.73%65,817