EchoStar Corporation (FRA:E20)
Germany
· Delayed Price · Currency is EUR 62.50
-0.50 (-0.79%)
Last updated: Dec 4, 2025, 8:04 AM CET
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Dec 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Dec 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Dec 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Dec 1, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 30 |
| Nov 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | - | 200 |
| Nov 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Nov 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Nov 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Nov 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 6.25% | - |
| Nov 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Nov 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | 2 |
| Nov 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Nov 13, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Nov 12, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Nov 11, 2025 | 63.00 | 63.50 | 62.50 | 62.50 | 62.50 | -5.30% | 180 |
| Nov 10, 2025 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9.09% | 188 |
| Nov 7, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Nov 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Nov 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Nov 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Nov 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Oct 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Oct 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Oct 28, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 2.38% | 15 |
| Oct 27, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 2 |
| Oct 24, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 2.44% | 63 |
| Oct 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Oct 22, 2025 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -3.17% | 220 |
| Oct 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Oct 20, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 4.13% | 100 |
| Oct 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -4.72% | - |
| Oct 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Oct 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Oct 14, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 3.17% | 50 |
| Oct 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.82% | 1 |
| Oct 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Oct 9, 2025 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | -0.75% | 50 |
| Oct 8, 2025 | 64.50 | 66.50 | 64.50 | 66.50 | 66.50 | 1.53% | 100 |
| Oct 7, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 1.55% | 22 |
| Oct 6, 2025 | 66.00 | 68.50 | 64.50 | 64.50 | 64.50 | -3.01% | 339 |
| Oct 3, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Oct 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Oct 1, 2025 | 64.00 | 66.50 | 64.00 | 66.50 | 66.50 | -0.75% | 55 |
| Sep 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 5.51% | - |
| Sep 29, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | 0.79% | 30 |
| Sep 26, 2025 | 62.00 | 63.50 | 62.00 | 63.00 | 63.00 | 2.44% | 55 |
| Sep 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.91% | - |
| Sep 24, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 4.92% | 50 |
| Sep 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Sep 22, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 160 |
| Sep 19, 2025 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 2.48% | 1 |
| Sep 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | - |
| Sep 17, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | -0.85% | 50 |
| Sep 16, 2025 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -3.28% | 50 |
| Sep 15, 2025 | 63.00 | 64.50 | 60.50 | 61.00 | 61.00 | -5.43% | 250 |
| Sep 12, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | -4.44% | 25 |
| Sep 11, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -5.59% | 59 |
| Sep 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 5.93% | - |
| Sep 9, 2025 | 69.50 | 73.50 | 67.50 | 67.50 | 67.50 | -0.74% | 185 |
| Sep 8, 2025 | 57.50 | 87.00 | 57.50 | 68.00 | 68.00 | 13.33% | 59 |
| Sep 5, 2025 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 10.09% | 465 |
| Sep 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Sep 3, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 7.55% | 20 |
| Sep 2, 2025 | 52.50 | 53.00 | 52.00 | 53.00 | 53.00 | - | 9 |
| Sep 1, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 9.50% | 25 |
| Aug 29, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.98% | - |
| Aug 28, 2025 | 50.50 | 50.50 | 47.00 | 47.00 | 47.00 | -4.47% | 466 |
| Aug 27, 2025 | 47.00 | 49.60 | 46.00 | 49.20 | 49.20 | 9.82% | 401 |
| Aug 26, 2025 | 25.40 | 45.60 | 25.40 | 44.80 | 44.80 | 79.20% | 289 |
| Aug 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.84% | - |
| Aug 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Aug 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Aug 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Aug 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Aug 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Aug 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Aug 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Aug 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Aug 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Aug 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -19.01% | - |
| Aug 1, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -0.70% | - |
| Jul 31, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 12.60% | - |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jul 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Jul 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jul 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 175 |
| Jul 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Jul 23, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 1.67% | 26 |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jul 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |