EchoStar Corporation (VIE:ECHO)
Austria
· Delayed Price · Currency is EUR 104.28
+1.78 (1.74%)
At close: Apr 28, 2026
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.80 | 104.28 | 102.58 | 104.28 | 104.28 | 1.74% | - |
| Apr 27, 2026 | 100.16 | 102.50 | 100.16 | 102.50 | 102.50 | 0.33% | - |
| Apr 24, 2026 | 104.28 | 104.30 | 102.16 | 102.16 | 102.16 | -2.63% | - |
| Apr 23, 2026 | 104.18 | 104.92 | 103.54 | 104.92 | 104.92 | -0.57% | - |
| Apr 22, 2026 | 108.12 | 108.36 | 105.52 | 105.52 | 105.52 | -4.68% | - |
| Apr 21, 2026 | 115.52 | 116.34 | 110.70 | 110.70 | 110.70 | -3.22% | - |
| Apr 20, 2026 | 112.76 | 114.52 | 112.74 | 114.38 | 114.38 | 0.63% | 9 |
| Apr 17, 2026 | 114.76 | 115.74 | 113.66 | 113.66 | 113.66 | 2.29% | - |
| Apr 16, 2026 | 112.48 | 112.64 | 111.12 | 111.12 | 111.12 | -0.55% | - |
| Apr 15, 2026 | 109.94 | 111.74 | 109.94 | 111.74 | 111.74 | 3.48% | - |
| Apr 14, 2026 | 108.58 | 108.84 | 107.84 | 107.98 | 107.98 | 0.13% | - |
| Apr 13, 2026 | 108.40 | 109.96 | 107.84 | 107.84 | 107.84 | 3.04% | - |
| Apr 10, 2026 | 102.50 | 104.66 | 102.50 | 104.66 | 104.66 | 2.71% | - |
| Apr 9, 2026 | 105.32 | 106.22 | 101.90 | 101.90 | 101.90 | -3.10% | - |
| Apr 8, 2026 | 111.08 | 111.76 | 105.16 | 105.16 | 105.16 | -1.77% | - |
| Apr 7, 2026 | 109.52 | 109.94 | 107.06 | 107.06 | 107.06 | -1.78% | - |
| Apr 2, 2026 | 103.00 | 109.00 | 102.00 | 109.00 | 109.00 | 4.81% | - |
| Apr 1, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.97% | - |
| Mar 31, 2026 | 98.50 | 101.00 | 98.50 | 101.00 | 101.00 | 2.02% | - |
| Mar 30, 2026 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Mar 27, 2026 | 98.00 | 101.00 | 96.50 | 101.00 | 101.00 | 4.66% | - |
| Mar 26, 2026 | 103.00 | 104.00 | 96.50 | 96.50 | 96.50 | -8.96% | - |
| Mar 25, 2026 | 99.50 | 106.00 | 99.50 | 106.00 | 106.00 | 8.16% | - |
| Mar 24, 2026 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 7.10% | - |
| Mar 23, 2026 | 93.50 | 95.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Mar 20, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -3.19% | - |
| Mar 19, 2026 | 94.50 | 94.50 | 93.50 | 94.00 | 94.00 | -1.05% | - |
| Mar 18, 2026 | 99.50 | 99.50 | 95.00 | 95.00 | 95.00 | -5.00% | - |
| Mar 17, 2026 | 99.50 | 101.00 | 99.00 | 100.00 | 100.00 | 2.04% | - |
| Mar 16, 2026 | 97.00 | 98.50 | 95.50 | 98.00 | 98.00 | 5.38% | - |
| Mar 13, 2026 | 94.50 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |
| Mar 12, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Mar 11, 2026 | 94.00 | 97.50 | 93.50 | 96.00 | 96.00 | 1.05% | - |
| Mar 10, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Mar 9, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 0.53% | - |
| Mar 6, 2026 | 96.50 | 96.50 | 92.00 | 93.50 | 93.50 | -6.50% | - |
| Mar 5, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | - |
| Mar 4, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -0.50% | - |
| Mar 3, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Mar 2, 2026 | 94.50 | 100.00 | 94.50 | 100.00 | 100.00 | 8.70% | - |
| Feb 27, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 0.55% | - |
| Feb 26, 2026 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 1.10% | - |
| Feb 25, 2026 | 90.50 | 92.00 | 90.50 | 90.50 | 90.50 | - | - |
| Feb 24, 2026 | 91.50 | 92.00 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Feb 23, 2026 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | -3.66% | - |
| Feb 20, 2026 | 99.00 | 99.00 | 95.50 | 95.50 | 95.50 | -3.54% | - |
| Feb 19, 2026 | 97.50 | 99.00 | 96.50 | 99.00 | 99.00 | 1.02% | - |
| Feb 18, 2026 | 96.00 | 98.00 | 95.50 | 98.00 | 98.00 | 2.08% | - |
| Feb 17, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.59% | - |
| Feb 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Feb 13, 2026 | 93.00 | 96.00 | 92.50 | 96.00 | 96.00 | 4.92% | - |
| Feb 12, 2026 | 93.00 | 93.50 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Feb 11, 2026 | 97.00 | 97.50 | 93.00 | 93.00 | 93.00 | -5.58% | - |
| Feb 10, 2026 | 97.00 | 98.50 | 97.00 | 98.50 | 98.50 | 2.60% | - |
| Feb 9, 2026 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.59% | - |
| Feb 6, 2026 | 89.50 | 94.50 | 89.50 | 94.50 | 94.50 | 2.72% | - |
| Feb 5, 2026 | 93.50 | 94.50 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Feb 4, 2026 | 97.50 | 98.50 | 93.00 | 93.00 | 93.00 | -5.10% | - |
| Feb 3, 2026 | 104.00 | 104.00 | 98.00 | 98.00 | 98.00 | -3.92% | - |
| Feb 2, 2026 | 93.50 | 102.00 | 92.50 | 102.00 | 102.00 | 5.70% | - |
| Jan 30, 2026 | 94.50 | 97.00 | 94.50 | 96.50 | 96.50 | -7.21% | - |
| Jan 29, 2026 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | -5.45% | - |
| Jan 28, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 5.77% | - |
| Jan 27, 2026 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | -2.80% | - |
| Jan 26, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Jan 23, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 22, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 3.85% | - |
| Jan 21, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Jan 20, 2026 | 103.00 | 108.00 | 100.00 | 108.00 | 108.00 | 4.85% | - |
| Jan 19, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -4.63% | 80 |
| Jan 16, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Jan 15, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jan 14, 2026 | 107.00 | 110.00 | 106.00 | 110.00 | 110.00 | 3.77% | - |
| Jan 13, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Jan 12, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 4.85% | - |
| Jan 9, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | - |
| Jan 8, 2026 | 96.00 | 102.00 | 96.00 | 102.00 | 102.00 | 6.25% | - |
| Jan 7, 2026 | 99.50 | 100.00 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| Jan 6, 2026 | 95.50 | 98.00 | 94.50 | 98.00 | 98.00 | 3.70% | - |
| Jan 5, 2026 | 97.00 | 97.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Jan 2, 2026 | 94.00 | 95.00 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Dec 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Dec 29, 2025 | 89.50 | 91.00 | 88.50 | 91.00 | 91.00 | - | - |
| Dec 23, 2025 | 92.50 | 93.00 | 91.00 | 91.00 | 91.00 | - | - |
| Dec 22, 2025 | 89.50 | 91.00 | 89.50 | 91.00 | 91.00 | 0.55% | - |
| Dec 19, 2025 | 91.50 | 91.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Dec 18, 2025 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 2.30% | - |
| Dec 17, 2025 | 88.50 | 89.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| Dec 16, 2025 | 87.00 | 89.50 | 87.00 | 89.50 | 89.50 | -1.65% | - |
| Dec 15, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | 3.41% | - |
| Dec 12, 2025 | 90.50 | 90.50 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Dec 11, 2025 | 89.00 | 90.00 | 89.00 | 89.50 | 89.50 | 4.68% | - |
| Dec 10, 2025 | 86.50 | 86.50 | 83.50 | 85.50 | 85.50 | 12.50% | - |
| Dec 9, 2025 | 76.00 | 76.00 | 75.50 | 76.00 | 76.00 | - | - |
| Dec 8, 2025 | 74.50 | 76.00 | 72.50 | 76.00 | 76.00 | 16.03% | - |
| 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 | - | - |