Eutelsat Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	8.749	8.862	8.718	8.789	7.994	150,222
2021-11-26	8.960	8.979	8.780	8.888	8.085	310,942
2021-11-25	9.176	9.186	9.115	9.152	8.324	178,407
2021-11-24	9.057	9.205	9.006	9.131	8.305	9,307,232
2021-11-23	8.839	9.135	8.839	9.030	8.213	4,956,877
2021-11-22	8.876	8.948	8.766	8.831	8.032	406,741
2021-11-19	8.794	8.917	8.726	8.853	8.052	349,387
2021-11-18	8.917	8.944	8.706	8.773	7.980	14,860,197
2021-11-17	9.262	9.299	8.925	9.232	8.398	10,002,613
2021-11-16	9.482	9.482	9.232	9.372	8.525	432,640
2021-11-15	10.366	10.456	10.304	10.376	8.836	435,554
2021-11-12	10.407	10.456	10.304	10.360	8.822	297,119
2021-11-11	10.082	10.409	10.082	10.082	8.585	925,829
2021-11-10	9.967	10.085	9.895	10.006	8.521	8,779,597
2021-11-09	9.858	10.035	9.832	9.941	8.465	2,227,376
2021-11-08	9.893	9.893	9.770	9.847	8.385	1,615,780
2021-11-05	9.770	9.863	9.680	9.799	8.344	249,214
2021-11-04	9.723	9.723	9.641	9.676	8.240	5,228,893
2021-11-03	9.577	9.708	9.536	9.566	8.146	314,756
2021-11-02	9.624	9.626	9.563	9.574	8.152	73,832
2021-11-01	9.606	9.634	9.591	9.615	8.187	73,601
2021-10-29	9.583	9.628	9.536	9.591	8.167	163,899
2021-10-28	9.595	9.595	9.513	9.552	8.134	956,835
2021-10-27	9.546	9.579	9.427	9.522	8.109	153,311
2021-10-26	9.628	9.665	9.536	9.570	8.149	208,619
2021-10-25	9.739	9.747	9.630	9.680	8.243	258,488
2021-10-22	9.780	9.817	9.743	9.765	8.315	202,772

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

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