UK markets close in 1 hour 7 minutes

Eutelsat Communications S.A. (ETL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7.51-0.36 (-4.58%)
As of 04:08PM CET. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20227.917.917.517.517.51728,912
29 Nov 20227.957.957.787.867.86453,460
28 Nov 20228.028.117.867.937.93537,942
25 Nov 20228.138.237.947.997.99476,413
24 Nov 20228.108.168.028.108.10372,927
23 Nov 20228.138.138.038.078.07249,450
22 Nov 20228.098.158.008.108.10375,621
21 Nov 20227.918.097.918.068.06515,037
18 Nov 20228.098.157.887.897.89839,130
17 Nov 20228.608.608.038.058.051,400,649
17 Nov 20220.93 Dividend
16 Nov 20229.109.499.109.498.561,238,785
15 Nov 20229.719.718.939.138.23933,298
14 Nov 20229.809.849.659.678.72582,681
11 Nov 20229.739.849.579.768.80592,050
10 Nov 20229.699.849.599.698.74370,753
09 Nov 20229.689.779.589.738.78566,973
08 Nov 20229.669.789.609.708.75368,557
07 Nov 20229.469.839.439.688.73588,402
04 Nov 20229.739.779.439.468.53593,429
03 Nov 20229.809.869.579.708.75482,969
02 Nov 20229.9710.089.739.928.951,446,188
01 Nov 202210.1510.259.9010.039.05992,442
31 Oct 20229.3410.229.3310.169.161,742,749
28 Oct 20229.429.569.309.388.46699,365
27 Oct 20229.199.499.189.458.52858,187
26 Oct 20228.949.228.949.178.27704,147
25 Oct 20228.738.938.738.938.05551,800
24 Oct 20228.478.708.458.707.85415,359
21 Oct 20228.378.488.308.417.59416,132
20 Oct 20228.248.518.248.477.64400,115
19 Oct 20228.268.488.268.397.56586,572
18 Oct 20228.268.438.268.357.54499,487
17 Oct 20227.928.437.888.357.53731,159
14 Oct 20228.338.417.888.007.22963,513
13 Oct 20228.078.437.998.387.56616,363
12 Oct 20228.138.197.988.187.38752,592
11 Oct 20228.258.288.158.187.37546,650
10 Oct 20228.358.368.238.307.49289,469
07 Oct 20228.428.538.348.417.59515,427
06 Oct 20228.288.438.248.437.60463,680
05 Oct 20228.358.368.188.337.51692,032
04 Oct 20228.208.428.168.377.55614,429
03 Oct 20227.848.057.768.037.25614,012
30 Sept 20227.567.927.517.927.14897,040
29 Sept 20227.887.937.417.496.761,070,797
28 Sept 20228.368.387.787.887.11974,117
27 Sept 20228.488.568.408.407.58623,051
26 Sept 20228.808.858.478.487.65948,077
23 Sept 20228.809.028.808.948.06502,922
22 Sept 20228.908.918.788.827.96494,923
21 Sept 20229.009.108.958.998.11376,645
20 Sept 20229.169.168.948.988.10620,994
19 Sept 20229.169.199.069.148.24251,917
16 Sept 20229.059.188.999.188.28610,888
15 Sept 20229.079.199.029.108.21320,253
14 Sept 20229.189.188.959.058.16497,309
13 Sept 20229.349.349.169.218.31285,185
12 Sept 20229.199.359.199.318.40372,270
09 Sept 20229.029.199.029.168.27366,525
08 Sept 20229.059.068.878.978.09649,000
07 Sept 20228.989.098.969.018.12388,319
06 Sept 20228.949.068.939.038.15385,529
05 Sept 20228.959.018.868.958.08526,311
02 Sept 20229.079.219.009.098.19552,882
01 Sept 20228.969.158.969.098.19518,589
31 Aug 20228.819.088.809.028.13640,224
30 Aug 20228.808.928.758.787.92847,327
29 Aug 20228.758.838.738.777.91258,187
26 Aug 20228.818.918.778.817.94533,367
25 Aug 20228.828.978.778.777.91379,803
24 Aug 20228.758.888.748.817.95423,933
23 Aug 20228.608.858.578.737.87474,561
22 Aug 20228.738.738.638.647.79501,731
19 Aug 20228.999.058.738.757.89552,305
18 Aug 20229.109.148.959.028.14465,899
17 Aug 20229.269.309.079.128.23535,523
16 Aug 20228.869.208.819.188.28879,616
15 Aug 20228.808.888.688.807.94601,377
12 Aug 20228.608.848.508.807.931,057,233
11 Aug 20229.069.128.698.737.871,348,708
10 Aug 20228.799.138.768.978.091,608,016
09 Aug 20228.548.778.488.647.79868,240
08 Aug 20228.578.668.228.577.731,131,295
05 Aug 20228.308.578.278.517.671,189,355
04 Aug 20228.238.288.068.237.431,105,682
03 Aug 20227.948.317.918.217.411,915,519
02 Aug 20227.557.937.517.937.151,664,487
01 Aug 20227.437.597.387.516.78905,037
29 Jul 20227.487.587.437.436.701,414,656
28 Jul 20227.417.517.247.516.771,730,079
27 Jul 20227.307.517.227.296.583,775,121
26 Jul 20228.578.617.007.016.326,091,661
25 Jul 202210.2710.278.448.577.733,639,626
22 Jul 202210.5210.5810.4010.439.41309,457
21 Jul 202210.5510.6110.4810.589.54178,987
20 Jul 202210.6710.6910.5510.609.56269,205
19 Jul 202210.7410.7510.6310.699.64294,811
18 Jul 202210.8610.8910.6810.709.65191,582
15 Jul 202210.5110.8510.5110.799.73289,009
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...