EchoStar Corporation (VIE:ECHO)
Austria
· Delayed Price · Currency is EUR 65.50
+1.50 (2.34%)
At close: Dec 5, 2025
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 2.34% | - |
| Dec 4, 2025 | 63.50 | 64.00 | 62.50 | 64.00 | 64.00 | - | - |
| Dec 3, 2025 | 64.00 | 64.00 | 63.50 | 64.00 | 64.00 | 1.59% | - |
| Dec 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Dec 1, 2025 | 61.50 | 63.00 | 61.00 | 63.00 | 63.00 | - | - |
| Nov 28, 2025 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 2.44% | - |
| Nov 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 26, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Nov 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 24, 2025 | 60.50 | 61.50 | 60.00 | 61.50 | 61.50 | 3.36% | - |
| Nov 21, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | - | - |
| Nov 20, 2025 | 60.50 | 61.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Nov 19, 2025 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | 4.31% | - |
| Nov 18, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | -0.85% | - |
| Nov 17, 2025 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | -2.50% | - |
| Nov 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Nov 13, 2025 | 60.00 | 60.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Nov 12, 2025 | 61.50 | 62.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Nov 11, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Nov 10, 2025 | 64.00 | 65.50 | 63.50 | 63.50 | 63.50 | 4.10% | - |
| Nov 7, 2025 | 63.00 | 63.00 | 60.50 | 61.00 | 61.00 | -1.61% | - |
| Nov 6, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -3.88% | - |
| Nov 5, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | - |
| Nov 4, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Nov 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Oct 31, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 0.79% | - |
| Oct 30, 2025 | 64.00 | 64.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Oct 29, 2025 | 64.50 | 65.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Oct 28, 2025 | 64.00 | 64.50 | 63.00 | 64.50 | 64.50 | - | - |
| Oct 27, 2025 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | 1.57% | - |
| Oct 24, 2025 | 63.00 | 64.00 | 62.50 | 63.50 | 63.50 | - | - |
| Oct 23, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | - |
| Oct 22, 2025 | 65.00 | 65.00 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Oct 20, 2025 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Oct 17, 2025 | 61.00 | 62.00 | 60.50 | 61.50 | 61.50 | -3.15% | - |
| Oct 16, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Oct 15, 2025 | 65.00 | 66.00 | 65.00 | 65.50 | 65.50 | 0.77% | - |
| Oct 14, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.78% | - |
| Oct 13, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | -0.77% | - |
| Oct 10, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Oct 9, 2025 | 66.00 | 66.50 | 64.50 | 66.50 | 66.50 | 0.76% | 100 |
| Oct 8, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 2.33% | - |
| Oct 7, 2025 | 66.00 | 66.50 | 64.50 | 64.50 | 64.50 | - | - |
| Oct 6, 2025 | 67.00 | 68.00 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Oct 3, 2025 | 67.50 | 68.50 | 66.00 | 66.00 | 66.00 | -3.65% | - |
| Oct 2, 2025 | 68.00 | 68.50 | 67.50 | 68.50 | 68.50 | 3.79% | - |
| Oct 1, 2025 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | - |
| Sep 30, 2025 | 68.00 | 69.00 | 65.00 | 65.00 | 65.00 | 3.17% | - |
| Sep 29, 2025 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Sep 26, 2025 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | - | - |
| Sep 25, 2025 | 62.50 | 63.50 | 62.00 | 63.50 | 63.50 | 1.60% | - |
| Sep 24, 2025 | 63.00 | 63.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Sep 23, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 3.25% | - |
| Sep 22, 2025 | 63.50 | 63.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 19, 2025 | 61.00 | 62.50 | 61.00 | 61.50 | 61.50 | - | - |
| Sep 18, 2025 | 61.50 | 62.50 | 61.00 | 61.50 | 61.50 | - | - |
| Sep 17, 2025 | 59.00 | 61.50 | 58.00 | 61.50 | 61.50 | 3.36% | - |
| Sep 16, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -3.25% | - |
| Sep 15, 2025 | 64.00 | 65.00 | 61.50 | 61.50 | 61.50 | -4.65% | - |
| Sep 12, 2025 | 70.00 | 70.00 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Sep 11, 2025 | 68.50 | 68.50 | 65.00 | 65.00 | 65.00 | -6.47% | - |
| Sep 10, 2025 | 72.00 | 72.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Sep 9, 2025 | 72.50 | 72.50 | 70.50 | 70.50 | 70.50 | 6.02% | - |
| Sep 8, 2025 | 58.00 | 75.50 | 58.00 | 66.50 | 66.50 | 12.71% | - |
| Sep 5, 2025 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 2.61% | - |
| Sep 4, 2025 | 55.00 | 57.50 | 55.00 | 57.50 | 57.50 | 6.48% | - |
| Sep 3, 2025 | 56.50 | 57.50 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Sep 2, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Sep 1, 2025 | 53.00 | 54.00 | 52.50 | 54.00 | 54.00 | 10.66% | - |
| Aug 29, 2025 | 48.80 | 48.80 | 48.60 | 48.80 | 48.80 | 0.83% | - |
| Aug 28, 2025 | 51.00 | 51.00 | 48.40 | 48.40 | 48.40 | -2.02% | - |
| Aug 27, 2025 | 46.40 | 49.40 | 45.20 | 49.40 | 49.40 | 7.39% | - |
| Aug 26, 2025 | 25.80 | 46.00 | 25.80 | 46.00 | 46.00 | 81.10% | - |
| Aug 25, 2025 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Aug 22, 2025 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 5.08% | - |
| Aug 21, 2025 | 23.80 | 23.80 | 23.00 | 23.60 | 23.60 | -1.67% | - |
| Aug 20, 2025 | 23.60 | 24.00 | 23.40 | 24.00 | 24.00 | 0.84% | - |
| Aug 19, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 18, 2025 | 23.80 | 24.00 | 23.60 | 23.80 | 23.80 | -0.83% | - |
| Aug 15, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 14, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 13, 2025 | 24.00 | 24.20 | 23.80 | 24.00 | 24.00 | - | - |
| Aug 12, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 2.56% | - |
| Aug 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Aug 8, 2025 | 23.60 | 23.80 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 7, 2025 | 23.20 | 23.80 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Aug 6, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 2.63% | - |
| Aug 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Aug 4, 2025 | 23.60 | 23.60 | 23.20 | 23.60 | 23.60 | - | - |
| Aug 1, 2025 | 28.00 | 28.00 | 23.60 | 23.60 | 23.60 | -19.18% | - |
| Jul 31, 2025 | 28.80 | 29.20 | 28.40 | 29.20 | 29.20 | 6.57% | - |
| Jul 30, 2025 | 25.60 | 27.40 | 25.60 | 27.40 | 27.40 | 7.03% | - |
| Jul 29, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jul 28, 2025 | 25.40 | 25.60 | 25.20 | 25.40 | 25.40 | 1.60% | - |
| Jul 25, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 24, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jul 23, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.50% | - |
| Jul 22, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jul 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |