Eutelsat Communications SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	2.840	2.843	2.744	2.794	2.794	1,443,770
2026-05-07	2.990	3.017	2.840	2.840	2.840	1,588,799
2026-05-06	2.948	3.025	2.868	2.995	2.995	1,797,502
2026-05-05	2.940	3.067	2.920	2.958	2.958	1,964,226
2026-05-04	2.730	2.964	2.725	2.950	2.950	3,178,748
2026-04-30	2.650	2.759	2.620	2.719	2.719	1,616,494
2026-04-29	2.624	2.650	2.565	2.650	2.650	1,416,842
2026-04-28	2.605	2.610	2.506	2.573	2.573	2,406,702
2026-04-27	2.760	2.767	2.581	2.630	2.630	2,871,296
2026-04-24	2.820	2.851	2.742	2.793	2.793	2,012,748
2026-04-23	2.923	2.960	2.815	2.890	2.890	2,214,439
2026-04-22	2.725	3.080	2.700	2.935	2.935	5,669,488
2026-04-21	2.741	2.770	2.670	2.703	2.703	1,711,051
2026-04-20	2.751	2.810	2.678	2.701	2.701	2,432,289
2026-04-17	2.701	2.871	2.688	2.802	2.802	4,738,143
2026-04-16	2.520	2.719	2.520	2.691	2.691	5,842,212
2026-04-15	2.400	2.518	2.389	2.495	2.495	3,081,700
2026-04-14	2.300	2.445	2.297	2.380	2.380	2,873,020
2026-04-13	2.221	2.310	2.193	2.280	2.280	1,048,726
2026-04-10	2.287	2.300	2.224	2.251	2.251	1,106,153
2026-04-09	2.345	2.374	2.261	2.271	2.271	1,356,073
2026-04-08	2.400	2.450	2.345	2.345	2.345	2,598,488
2026-04-07	2.220	2.421	2.220	2.330	2.330	5,293,154
2026-04-02	2.140	2.220	2.090	2.205	2.205	2,636,991
2026-04-01	2.115	2.200	2.085	2.150	2.150	2,599,544
2026-03-31	2.115	2.140	2.000	2.045	2.045	3,299,818
2026-03-30	2.105	2.140	2.055	2.115	2.115	1,219,155
2026-03-27	2.125	2.160	2.080	2.120	2.120	1,495,190
2026-03-26	2.170	2.190	2.085	2.090	2.090	1,570,602
2026-03-25	2.100	2.180	2.065	2.180	2.180	1,998,129
2026-03-24	2.080	2.120	2.060	2.090	2.090	1,164,117
2026-03-23	2.030	2.140	2.005	2.085	2.085	2,507,651
2026-03-20	2.075	2.125	2.035	2.120	2.120	14,465,220
2026-03-19	2.045	2.090	2.025	2.070	2.070	1,159,301
2026-03-18	2.085	2.150	2.050	2.070	2.070	1,619,978
2026-03-17	2.070	2.085	1.994	2.060	2.060	1,658,490
2026-03-16	1.952	2.120	1.940	2.060	2.060	2,783,071
2026-03-13	2.035	2.035	1.952	1.960	1.960	1,373,540
2026-03-12	2.055	2.070	2.005	2.025	2.025	1,623,614
2026-03-11	2.070	2.140	2.020	2.090	2.090	2,297,786
2026-03-10	2.010	2.165	1.998	2.100	2.100	4,309,545
2026-03-09	1.904	1.946	1.852	1.932	1.932	2,247,600
2026-03-06	2.055	2.060	1.930	1.958	1.958	2,831,293
2026-03-05	2.040	2.125	1.968	2.035	2.035	2,786,034
2026-03-04	2.190	2.195	2.015	2.060	2.060	4,816,443
2026-03-03	2.260	2.260	2.155	2.195	2.195	1,986,746
2026-03-02	2.200	2.360	2.180	2.290	2.290	3,307,917
2026-02-27	2.345	2.350	2.255	2.255	2.255	2,956,608
2026-02-26	2.360	2.405	2.305	2.340	2.340	1,626,024
2026-02-25	2.260	2.395	2.255	2.330	2.330	2,760,887
2026-02-24	2.200	2.270	2.175	2.245	2.245	1,261,367
2026-02-23	2.200	2.350	2.135	2.235	2.235	3,329,179
2026-02-20	2.140	2.195	2.120	2.175	2.175	1,290,110
2026-02-19	2.165	2.175	2.135	2.140	2.140	961,258
2026-02-18	2.150	2.175	2.110	2.175	2.175	919,384
2026-02-17	2.160	2.160	2.080	2.140	2.140	1,607,338
2026-02-16	2.280	2.290	2.160	2.160	2.160	1,507,387
2026-02-13	2.185	2.390	2.145	2.240	2.240	5,130,662
2026-02-12	2.220	2.220	2.125	2.130	2.130	1,479,187
2026-02-11	2.280	2.290	2.175	2.210	2.210	1,552,163

← NewerPage 3 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-17	0.9300 EUR
2021-11-16	0.9300 EUR
2020-11-20	0.8900 EUR
2019-11-21	1.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.