Eutelsat Communications S.A. (FRA:E3B)
Germany
· Delayed Price · Currency is EUR 2.045
+0.083 (4.23%)
At close: Dec 4, 2025
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.07 | 2.19 | 2.07 | 2.14 | 2.14 | 4.65% | 16,088 |
| Dec 4, 2025 | 1.96 | 2.09 | 1.93 | 2.05 | 2.05 | 4.23% | 11,895 |
| Dec 3, 2025 | 2.07 | 2.07 | 1.90 | 1.96 | 1.96 | -6.57% | 24,722 |
| Dec 2, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | - | 11,182 |
| Dec 1, 2025 | 2.17 | 2.17 | 2.09 | 2.10 | 2.10 | -3.67% | 12,392 |
| Nov 28, 2025 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | -0.91% | 3,527 |
| Nov 27, 2025 | 2.15 | 2.24 | 2.13 | 2.20 | 2.20 | 2.33% | 21,703 |
| Nov 26, 2025 | 2.11 | 2.27 | 2.04 | 2.15 | 2.15 | -23.49% | 31,100 |
| Nov 25, 2025 | 3.25 | 3.25 | 2.75 | 2.81 | 2.19 | -13.27% | 28,015 |
| Nov 24, 2025 | 3.20 | 3.25 | 3.19 | 3.24 | 2.52 | 2.21% | 8,000 |
| Nov 21, 2025 | 3.12 | 3.20 | 3.12 | 3.17 | 2.47 | -4.23% | 25,000 |
| Nov 20, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 2.58 | -2.65% | - |
| Nov 19, 2025 | 3.24 | 3.41 | 3.24 | 3.40 | 2.65 | 4.13% | 5,000 |
| Nov 18, 2025 | 3.15 | 3.27 | 3.05 | 3.27 | 2.54 | 2.83% | 3,500 |
| Nov 17, 2025 | 3.23 | 3.23 | 3.13 | 3.18 | 2.47 | -2.61% | 4,750 |
| Nov 14, 2025 | 3.24 | 3.26 | 3.17 | 3.26 | 2.54 | -2.25% | 14,232 |
| Nov 13, 2025 | 3.23 | 3.35 | 3.23 | 3.34 | 2.60 | 4.06% | 2,000 |
| Nov 12, 2025 | 3.24 | 3.30 | 3.21 | 3.21 | 2.50 | -0.47% | 1,400 |
| Nov 11, 2025 | 3.24 | 3.24 | 3.16 | 3.22 | 2.51 | 0.78% | 4,130 |
| Nov 10, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 2.49 | 0.95% | 1,230 |
| Nov 7, 2025 | 3.20 | 3.20 | 3.10 | 3.17 | 2.47 | -0.78% | 2,250 |
| Nov 6, 2025 | 3.20 | 3.21 | 3.19 | 3.19 | 2.49 | -1.54% | 38,500 |
| Nov 5, 2025 | 3.32 | 3.32 | 3.22 | 3.24 | 2.52 | -3.43% | 5,900 |
| Nov 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 2.61 | -1.76% | - |
| Nov 3, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 2.66 | 2.09% | 5,030 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.32 | 3.35 | 2.61 | -2.90% | 7,030 |
| Oct 30, 2025 | 3.64 | 3.64 | 3.44 | 3.45 | 2.68 | -4.57% | 3,520 |
| Oct 29, 2025 | 3.37 | 3.70 | 3.37 | 3.61 | 2.81 | 7.12% | 4,000 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.37 | 3.37 | 2.63 | -3.99% | 1,200 |
| Oct 27, 2025 | 3.56 | 3.63 | 3.51 | 3.51 | 2.73 | -0.43% | 6,735 |
| Oct 24, 2025 | 3.67 | 3.79 | 3.53 | 3.53 | 2.75 | -3.03% | 7,850 |
| Oct 23, 2025 | 3.30 | 3.64 | 3.30 | 3.64 | 2.83 | 7.86% | 7,050 |
| Oct 22, 2025 | 3.39 | 3.43 | 3.34 | 3.37 | 2.63 | 2.59% | 19,300 |
| Oct 21, 2025 | 3.71 | 3.71 | 3.29 | 3.29 | 2.56 | -9.00% | 8,430 |
| Oct 20, 2025 | 3.67 | 3.67 | 3.61 | 3.61 | 2.81 | -0.69% | 609 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.64 | 3.64 | 2.83 | -6.91% | 18,000 |
| Oct 16, 2025 | 3.96 | 4.10 | 3.85 | 3.91 | 3.04 | - | 29,360 |
| Oct 15, 2025 | 3.88 | 4.00 | 3.88 | 3.91 | 3.04 | 3.03% | 14,940 |
| Oct 14, 2025 | 3.81 | 3.81 | 3.77 | 3.79 | 2.95 | -0.13% | 3,150 |
| Oct 13, 2025 | 3.77 | 3.81 | 3.71 | 3.80 | 2.96 | 2.99% | 10,534 |
| Oct 10, 2025 | 3.92 | 3.95 | 3.69 | 3.69 | 2.87 | -5.51% | 20,065 |
| Oct 9, 2025 | 3.64 | 4.02 | 3.64 | 3.90 | 3.04 | 7.00% | 25,350 |
| Oct 8, 2025 | 3.58 | 3.65 | 3.53 | 3.65 | 2.84 | 2.68% | 4,150 |
| Oct 7, 2025 | 3.58 | 3.58 | 3.55 | 3.55 | 2.77 | -2.07% | 2,016 |
| Oct 6, 2025 | 3.74 | 3.77 | 3.58 | 3.63 | 2.82 | 3.28% | 21,142 |
| Oct 3, 2025 | 3.57 | 3.63 | 3.51 | 3.51 | 2.73 | -2.64% | 1,350 |
| Oct 2, 2025 | 3.29 | 3.64 | 3.29 | 3.61 | 2.81 | 9.91% | 14,281 |
| Oct 1, 2025 | 3.37 | 3.43 | 3.24 | 3.28 | 2.56 | -4.23% | 12,686 |
| Sep 30, 2025 | 3.42 | 3.57 | 3.37 | 3.43 | 2.67 | -1.86% | 10,330 |
| Sep 29, 2025 | 3.33 | 3.50 | 3.30 | 3.49 | 2.72 | 5.44% | 48,884 |
| Sep 26, 2025 | 3.06 | 3.34 | 3.06 | 3.31 | 2.58 | 7.64% | 9,740 |
| Sep 25, 2025 | 3.15 | 3.15 | 3.03 | 3.08 | 2.40 | -0.81% | 7,908 |
| Sep 24, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 2.42 | -8.15% | 3,550 |
| Sep 23, 2025 | 3.19 | 3.38 | 3.19 | 3.38 | 2.63 | 7.66% | 4,520 |
| Sep 22, 2025 | 3.19 | 3.19 | 3.14 | 3.14 | 2.44 | -0.79% | 2,700 |
| Sep 19, 2025 | 3.15 | 3.25 | 3.15 | 3.16 | 2.46 | -1.25% | 1,760 |
| Sep 18, 2025 | 3.09 | 3.25 | 3.09 | 3.20 | 2.49 | 3.06% | 9,750 |
| Sep 17, 2025 | 3.16 | 3.16 | 3.06 | 3.11 | 2.42 | -3.27% | 4,315 |
| Sep 16, 2025 | 3.27 | 3.30 | 3.15 | 3.21 | 2.50 | -0.93% | 8,128 |
| Sep 15, 2025 | 3.00 | 3.30 | 3.00 | 3.24 | 2.52 | 4.68% | 6,685 |
| Sep 12, 2025 | 2.96 | 3.10 | 2.92 | 3.10 | 2.41 | 3.86% | 325 |
| Sep 11, 2025 | 2.93 | 3.01 | 2.93 | 2.98 | 2.32 | 1.02% | 2,430 |
| Sep 10, 2025 | 2.85 | 2.96 | 2.85 | 2.95 | 2.30 | 1.72% | 5,240 |
| Sep 9, 2025 | 2.77 | 2.90 | 2.77 | 2.90 | 2.26 | 1.22% | 900 |
| Sep 8, 2025 | 2.85 | 2.87 | 2.71 | 2.87 | 2.23 | -0.52% | 15,112 |
| Sep 5, 2025 | 2.83 | 2.88 | 2.81 | 2.88 | 2.24 | 2.13% | 4,150 |
| Sep 4, 2025 | 2.85 | 2.86 | 2.82 | 2.82 | 2.20 | -0.70% | 6,870 |
| Sep 3, 2025 | 2.96 | 2.96 | 2.84 | 2.84 | 2.21 | -3.73% | 3,455 |
| Sep 2, 2025 | 3.09 | 3.09 | 2.93 | 2.95 | 2.30 | -3.75% | 11,470 |
| Sep 1, 2025 | 3.08 | 3.08 | 3.06 | 3.07 | 2.39 | -0.49% | 4,400 |
| Aug 29, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 2.40 | -0.32% | 8,770 |
| Aug 28, 2025 | 3.11 | 3.17 | 3.07 | 3.09 | 2.41 | -0.48% | 39,150 |
| Aug 27, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 2.42 | 2.48% | 200 |
| Aug 26, 2025 | 3.17 | 3.17 | 3.03 | 3.03 | 2.36 | -4.42% | 13,550 |
| Aug 25, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 2.47 | -1.71% | 505 |
| Aug 22, 2025 | 3.09 | 3.23 | 3.09 | 3.23 | 2.51 | 4.20% | 5,050 |
| Aug 21, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 2.41 | -0.32% | 11,360 |
| Aug 20, 2025 | 3.12 | 3.12 | 3.10 | 3.11 | 2.42 | -0.16% | 985 |
| Aug 19, 2025 | 3.13 | 3.17 | 3.11 | 3.11 | 2.42 | -0.96% | 9,450 |
| Aug 18, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | 2.45 | 0.96% | 2,140 |
| Aug 15, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 2.42 | -1.11% | 6,600 |
| Aug 14, 2025 | 3.13 | 3.19 | 3.13 | 3.15 | 2.45 | -0.32% | 5,440 |
| Aug 13, 2025 | 3.21 | 3.23 | 3.16 | 3.16 | 2.46 | -1.41% | 15,700 |
| Aug 12, 2025 | 3.18 | 3.20 | 3.13 | 3.20 | 2.49 | 1.27% | 4,530 |
| Aug 11, 2025 | 3.09 | 3.17 | 3.08 | 3.16 | 2.46 | 1.94% | 4,100 |
| Aug 8, 2025 | 3.11 | 3.19 | 3.10 | 3.10 | 2.42 | -0.32% | 1,326 |
| Aug 7, 2025 | 3.32 | 3.32 | 3.07 | 3.11 | 2.42 | -6.33% | 7,083 |
| Aug 6, 2025 | 3.26 | 3.44 | 3.22 | 3.32 | 2.59 | 1.22% | 7,744 |
| Aug 5, 2025 | 3.12 | 3.35 | 2.90 | 3.28 | 2.56 | 7.19% | 27,803 |
| Aug 4, 2025 | 3.08 | 3.08 | 3.00 | 3.06 | 2.38 | -1.29% | 15,673 |
| Aug 1, 2025 | 3.10 | 3.11 | 3.06 | 3.10 | 2.42 | 0.81% | 13,030 |
| Jul 31, 2025 | 3.23 | 3.23 | 3.08 | 3.08 | 2.40 | -3.91% | 65,513 |
| Jul 30, 2025 | 3.31 | 3.32 | 3.20 | 3.20 | 2.49 | -4.05% | 13,430 |
| Jul 29, 2025 | 3.36 | 3.36 | 3.25 | 3.34 | 2.60 | -1.91% | 4,970 |
| Jul 28, 2025 | 3.49 | 3.49 | 3.31 | 3.40 | 2.65 | -0.58% | 19,050 |
| Jul 25, 2025 | 3.48 | 3.48 | 3.42 | 3.42 | 2.66 | -2.29% | 5,030 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.47 | 3.50 | 2.73 | -0.43% | 22,200 |
| Jul 23, 2025 | 3.44 | 3.55 | 3.44 | 3.52 | 2.74 | 2.78% | 23,875 |
| Jul 22, 2025 | 3.51 | 3.51 | 3.42 | 3.42 | 2.66 | -2.98% | 17,350 |
| Jul 21, 2025 | 3.59 | 3.59 | 3.45 | 3.53 | 2.75 | -0.84% | 63,402 |