UK markets open in 4 hours 32 minutes
NIKKEI 225
37,797.60 +169.12 (+0.45%) HANG SENG
17,577.56 +293.02 (+1.70%) CRUDE OIL
83.83 +0.26 (+0.31%) GOLD FUTURES
2,347.60 +5.10 (+0.22%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,572.18 +176.89 (+0.34%)
Eutelsat Communications S.A. (ETL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.7740 | 3.7780 | 3.7340 | 3.7620 | 3.7620 | 48,566 |
| 24 Apr 2024 | 3.7800 | 3.8060 | 3.7380 | 3.7960 | 3.7960 | 85,401 |
| 23 Apr 2024 | 3.8760 | 3.8800 | 3.7420 | 3.7500 | 3.7500 | 143,475 |
| 22 Apr 2024 | 3.7560 | 3.8940 | 3.7560 | 3.8560 | 3.8560 | 140,321 |
| 19 Apr 2024 | 3.8120 | 3.8280 | 3.7360 | 3.7620 | 3.7620 | 54,329 |
| 18 Apr 2024 | 3.8200 | 3.8540 | 3.7700 | 3.8480 | 3.8480 | 125,007 |
| 17 Apr 2024 | 3.7180 | 3.8120 | 3.7180 | 3.7880 | 3.7880 | 101,174 |
| 16 Apr 2024 | 3.6400 | 3.7540 | 3.6300 | 3.7320 | 3.7320 | 120,291 |
| 15 Apr 2024 | 3.7000 | 3.7480 | 3.6400 | 3.6760 | 3.6760 | 188,812 |
| 12 Apr 2024 | 3.8020 | 3.8300 | 3.7120 | 3.7120 | 3.7120 | 137,656 |
| 11 Apr 2024 | 3.8300 | 3.8440 | 3.7600 | 3.7800 | 3.7800 | 169,706 |
| 10 Apr 2024 | 3.9400 | 3.9720 | 3.8340 | 3.8340 | 3.8340 | 152,801 |
| 09 Apr 2024 | 4.0500 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 102,488 |
| 08 Apr 2024 | 3.8760 | 4.0860 | 3.8760 | 4.0860 | 4.0860 | 192,015 |
| 05 Apr 2024 | 4.0180 | 4.0200 | 3.8580 | 3.8940 | 3.8940 | 201,645 |
| 04 Apr 2024 | 3.9800 | 4.0700 | 3.9660 | 4.0080 | 4.0080 | 173,963 |
| 03 Apr 2024 | 3.8680 | 4.0000 | 3.8240 | 4.0000 | 4.0000 | 169,273 |
| 02 Apr 2024 | 4.0160 | 4.0240 | 3.8900 | 3.9120 | 3.9120 | 157,702 |
| 28 Mar 2024 | 3.9700 | 4.0980 | 3.9440 | 4.0440 | 4.0440 | 245,433 |
| 27 Mar 2024 | 3.9020 | 4.0000 | 3.8640 | 3.9780 | 3.9780 | 293,530 |
| 26 Mar 2024 | 3.7920 | 3.9100 | 3.7060 | 3.9100 | 3.9100 | 291,940 |
| 25 Mar 2024 | 3.6280 | 3.7800 | 3.6280 | 3.7500 | 3.7500 | 112,454 |
| 22 Mar 2024 | 3.6900 | 3.7300 | 3.6420 | 3.6500 | 3.6500 | 174,393 |
| 21 Mar 2024 | 3.8420 | 3.8420 | 3.6920 | 3.7240 | 3.7240 | 126,189 |
| 20 Mar 2024 | 3.7900 | 3.8980 | 3.7600 | 3.7900 | 3.7900 | 307,186 |
| 19 Mar 2024 | 3.6600 | 3.7820 | 3.6220 | 3.6880 | 3.6880 | 332,267 |
| 18 Mar 2024 | 3.6420 | 3.6760 | 3.6180 | 3.6600 | 3.6600 | 87,705 |
| 15 Mar 2024 | 3.6120 | 3.6900 | 3.6120 | 3.6500 | 3.6500 | 1,777,172 |
| 14 Mar 2024 | 3.5380 | 3.6420 | 3.5380 | 3.6260 | 3.6260 | 232,412 |
| 13 Mar 2024 | 3.7040 | 3.7180 | 3.5080 | 3.5620 | 3.5620 | 275,981 |
| 12 Mar 2024 | 3.6100 | 3.6960 | 3.5800 | 3.6960 | 3.6960 | 273,116 |
| 11 Mar 2024 | 3.7380 | 3.7380 | 3.6300 | 3.6300 | 3.6300 | 254,896 |
| 08 Mar 2024 | 3.8800 | 3.9480 | 3.6420 | 3.7740 | 3.7740 | 493,880 |
| 07 Mar 2024 | 3.6860 | 4.0540 | 3.6800 | 3.9140 | 3.9140 | 766,751 |
| 06 Mar 2024 | 3.6680 | 3.7080 | 3.6640 | 3.6740 | 3.6740 | 103,454 |
| 05 Mar 2024 | 3.5940 | 3.6660 | 3.5660 | 3.6480 | 3.6480 | 113,469 |
| 04 Mar 2024 | 3.6040 | 3.6800 | 3.6040 | 3.6340 | 3.6340 | 107,966 |
| 01 Mar 2024 | 3.5060 | 3.6280 | 3.4900 | 3.5980 | 3.5980 | 215,533 |
| 29 Feb 2024 | 3.6600 | 3.6660 | 3.4340 | 3.4360 | 3.4360 | 386,044 |
| 28 Feb 2024 | 3.7800 | 3.8380 | 3.6660 | 3.6840 | 3.6840 | 245,957 |
| 27 Feb 2024 | 3.8020 | 3.8280 | 3.7540 | 3.7680 | 3.7680 | 250,358 |
| 26 Feb 2024 | 3.8140 | 3.8460 | 3.7900 | 3.8200 | 3.8200 | 113,239 |
| 23 Feb 2024 | 3.8500 | 3.8900 | 3.8000 | 3.8380 | 3.8380 | 126,776 |
| 22 Feb 2024 | 3.8300 | 3.8900 | 3.8140 | 3.8640 | 3.8640 | 77,962 |
| 21 Feb 2024 | 3.9100 | 3.9660 | 3.7840 | 3.8300 | 3.8300 | 162,525 |
| 20 Feb 2024 | 4.1000 | 4.1280 | 3.9280 | 3.9280 | 3.9280 | 309,362 |
| 19 Feb 2024 | 3.9500 | 4.1660 | 3.9500 | 4.1660 | 4.1660 | 438,804 |
| 16 Feb 2024 | 3.8800 | 4.0900 | 3.8600 | 3.9760 | 3.9760 | 415,110 |
| 15 Feb 2024 | 3.9400 | 4.0200 | 3.8920 | 3.9840 | 3.9840 | 171,131 |
| 14 Feb 2024 | 3.8100 | 3.9600 | 3.8100 | 3.9320 | 3.9320 | 155,363 |
| 13 Feb 2024 | 3.8500 | 3.8800 | 3.7940 | 3.8380 | 3.8380 | 215,268 |
| 12 Feb 2024 | 3.8500 | 3.9160 | 3.8440 | 3.8740 | 3.8740 | 221,028 |
| 09 Feb 2024 | 3.6800 | 3.8680 | 3.5300 | 3.8500 | 3.8500 | 806,861 |
| 08 Feb 2024 | 3.6240 | 3.7280 | 3.6140 | 3.6760 | 3.6760 | 261,807 |
| 07 Feb 2024 | 3.4720 | 3.6580 | 3.4600 | 3.6020 | 3.6020 | 276,841 |
| 06 Feb 2024 | 3.6660 | 3.6900 | 3.4680 | 3.4680 | 3.4680 | 420,579 |
| 05 Feb 2024 | 3.6000 | 3.6680 | 3.5840 | 3.6680 | 3.6680 | 319,968 |
| 02 Feb 2024 | 3.5000 | 3.6100 | 3.5000 | 3.5900 | 3.5900 | 302,219 |
| 01 Feb 2024 | 3.3820 | 3.5500 | 3.3820 | 3.4800 | 3.4800 | 376,015 |
| 31 Jan 2024 | 3.4600 | 3.4920 | 3.3820 | 3.3860 | 3.3860 | 480,235 |
| 30 Jan 2024 | 3.5500 | 3.5920 | 3.4200 | 3.4840 | 3.4840 | 718,609 |
| 29 Jan 2024 | 3.7700 | 3.7820 | 3.3940 | 3.5120 | 3.5120 | 1,452,189 |
| 26 Jan 2024 | 4.0480 | 4.1360 | 4.0460 | 4.1060 | 4.1060 | 286,630 |
| 25 Jan 2024 | 4.0600 | 4.0800 | 4.0020 | 4.0480 | 4.0480 | 188,507 |
| 24 Jan 2024 | 4.0600 | 4.0900 | 4.0100 | 4.0820 | 4.0820 | 178,690 |
| 23 Jan 2024 | 4.0960 | 4.1200 | 4.0400 | 4.0640 | 4.0640 | 206,623 |
| 22 Jan 2024 | 4.0020 | 4.1100 | 4.0000 | 4.1020 | 4.1020 | 290,850 |
| 19 Jan 2024 | 4.1160 | 4.1160 | 3.9100 | 3.9920 | 3.9920 | 411,100 |
| 18 Jan 2024 | 4.1800 | 4.1900 | 4.0660 | 4.1080 | 4.1080 | 235,458 |
| 17 Jan 2024 | 4.2640 | 4.2640 | 4.0900 | 4.1920 | 4.1920 | 242,330 |
| 16 Jan 2024 | 4.3100 | 4.3660 | 4.2280 | 4.2760 | 4.2760 | 239,026 |
| 15 Jan 2024 | 4.3740 | 4.3820 | 4.3300 | 4.3400 | 4.3400 | 261,274 |
| 12 Jan 2024 | 4.3800 | 4.4200 | 4.3380 | 4.3460 | 4.3460 | 186,656 |
| 11 Jan 2024 | 4.4960 | 4.5280 | 4.3120 | 4.3560 | 4.3560 | 266,828 |
| 10 Jan 2024 | 4.3600 | 4.4940 | 4.3340 | 4.4740 | 4.4740 | 205,541 |
| 09 Jan 2024 | 4.2500 | 4.4020 | 4.2320 | 4.4020 | 4.4020 | 281,724 |
| 08 Jan 2024 | 4.2700 | 4.3000 | 4.1700 | 4.2680 | 4.2680 | 210,811 |
| 05 Jan 2024 | 4.2600 | 4.3060 | 4.1700 | 4.2940 | 4.2940 | 170,714 |
| 04 Jan 2024 | 4.3000 | 4.3360 | 4.2100 | 4.2960 | 4.2960 | 287,339 |
| 03 Jan 2024 | 4.4920 | 4.5200 | 4.2580 | 4.3200 | 4.3200 | 556,823 |
| 02 Jan 2024 | 4.2500 | 4.3920 | 4.2500 | 4.3920 | 4.3920 | 320,336 |
| 29 Dec 2023 | 4.1780 | 4.3040 | 4.1780 | 4.2500 | 4.2500 | 169,450 |
| 28 Dec 2023 | 4.3220 | 4.3640 | 4.1600 | 4.2040 | 4.2040 | 348,404 |
| 27 Dec 2023 | 4.3620 | 4.4400 | 4.3080 | 4.3260 | 4.3260 | 450,311 |
| 22 Dec 2023 | 4.1740 | 4.3820 | 4.1500 | 4.3640 | 4.3640 | 472,905 |
| 21 Dec 2023 | 4.1800 | 4.2220 | 4.0700 | 4.2020 | 4.2020 | 398,612 |
| 20 Dec 2023 | 4.0520 | 4.2680 | 4.0520 | 4.2680 | 4.2680 | 969,591 |
| 19 Dec 2023 | 4.0600 | 4.1100 | 3.9920 | 4.0600 | 4.0600 | 333,690 |
| 18 Dec 2023 | 4.0640 | 4.1300 | 4.0040 | 4.0680 | 4.0680 | 379,301 |
| 15 Dec 2023 | 3.9760 | 4.0980 | 3.9660 | 4.0980 | 4.0980 | 1,379,718 |
| 14 Dec 2023 | 3.7780 | 3.9800 | 3.7780 | 3.9520 | 3.9520 | 511,585 |
| 13 Dec 2023 | 3.7720 | 3.7860 | 3.7000 | 3.7260 | 3.7260 | 743,230 |
| 12 Dec 2023 | 3.8500 | 3.8920 | 3.7500 | 3.7620 | 3.7620 | 266,921 |
| 11 Dec 2023 | 3.8940 | 3.9580 | 3.8680 | 3.8760 | 3.8760 | 174,499 |
| 08 Dec 2023 | 3.9300 | 4.0100 | 3.9100 | 3.9100 | 3.9100 | 308,908 |
| 07 Dec 2023 | 3.9240 | 3.9400 | 3.8640 | 3.9140 | 3.9140 | 547,120 |
| 06 Dec 2023 | 3.9480 | 3.9800 | 3.8640 | 3.9060 | 3.9060 | 657,851 |
| 05 Dec 2023 | 3.8300 | 3.9800 | 3.7900 | 3.9500 | 3.9500 | 433,689 |
| 04 Dec 2023 | 3.8840 | 4.0720 | 3.7920 | 3.8560 | 3.8560 | 783,121 |
| 01 Dec 2023 | 3.8000 | 3.9080 | 3.7800 | 3.8820 | 3.8820 | 639,953 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.