Eutelsat Communications S.A. (ETL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 11:26AM CET. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 7.02 | 7.08 | 6.98 | 7.01 | 7.01 | 137,679 |
| 03 Feb 2023 | 7.11 | 7.11 | 6.99 | 6.99 | 6.99 | 318,234 |
| 02 Feb 2023 | 7.09 | 7.14 | 7.02 | 7.12 | 7.12 | 422,558 |
| 01 Feb 2023 | 7.03 | 7.07 | 6.93 | 7.07 | 7.07 | 469,933 |
| 31 Jan 2023 | 7.07 | 7.07 | 6.91 | 7.02 | 7.02 | 491,193 |
| 30 Jan 2023 | 7.05 | 7.11 | 7.01 | 7.05 | 7.05 | 436,791 |
| 27 Jan 2023 | 7.04 | 7.05 | 6.96 | 7.03 | 7.03 | 329,536 |
| 26 Jan 2023 | 7.04 | 7.10 | 6.99 | 7.03 | 7.03 | 354,404 |
| 25 Jan 2023 | 7.10 | 7.10 | 6.97 | 7.04 | 7.04 | 384,554 |
| 24 Jan 2023 | 7.20 | 7.20 | 7.05 | 7.13 | 7.13 | 398,162 |
| 23 Jan 2023 | 7.14 | 7.18 | 7.07 | 7.18 | 7.18 | 314,202 |
| 20 Jan 2023 | 6.98 | 7.09 | 6.97 | 7.09 | 7.09 | 349,778 |
| 19 Jan 2023 | 7.03 | 7.03 | 6.88 | 6.97 | 6.97 | 526,260 |
| 18 Jan 2023 | 7.06 | 7.10 | 6.98 | 7.09 | 7.09 | 450,452 |
| 17 Jan 2023 | 7.12 | 7.16 | 7.03 | 7.07 | 7.07 | 379,295 |
| 16 Jan 2023 | 7.09 | 7.26 | 7.07 | 7.09 | 7.09 | 734,761 |
| 13 Jan 2023 | 7.02 | 7.11 | 6.99 | 7.07 | 7.07 | 654,058 |
| 12 Jan 2023 | 6.93 | 6.99 | 6.88 | 6.97 | 6.97 | 583,129 |
| 11 Jan 2023 | 6.95 | 7.09 | 6.89 | 6.93 | 6.93 | 493,822 |
| 10 Jan 2023 | 7.07 | 7.12 | 6.93 | 6.95 | 6.95 | 372,379 |
| 09 Jan 2023 | 7.07 | 7.11 | 6.99 | 7.11 | 7.11 | 449,609 |
| 06 Jan 2023 | 7.13 | 7.16 | 6.99 | 7.03 | 7.03 | 352,725 |
| 05 Jan 2023 | 7.20 | 7.20 | 7.06 | 7.10 | 7.10 | 412,673 |
| 04 Jan 2023 | 7.19 | 7.25 | 7.11 | 7.22 | 7.22 | 412,855 |
| 03 Jan 2023 | 7.14 | 7.22 | 7.07 | 7.16 | 7.16 | 529,730 |
| 02 Jan 2023 | 7.01 | 7.20 | 7.00 | 7.14 | 7.14 | 366,614 |
| 30 Dec 2022 | 7.09 | 7.09 | 6.95 | 6.96 | 6.96 | 405,892 |
| 29 Dec 2022 | 6.98 | 7.09 | 6.93 | 7.08 | 7.08 | 352,392 |
| 28 Dec 2022 | 7.07 | 7.07 | 6.97 | 6.97 | 6.97 | 318,906 |
| 27 Dec 2022 | 7.01 | 7.07 | 6.95 | 7.07 | 7.07 | 544,104 |
| 23 Dec 2022 | 7.00 | 7.02 | 6.94 | 7.01 | 7.01 | 358,196 |
| 22 Dec 2022 | 7.05 | 7.14 | 6.90 | 7.00 | 7.00 | 549,830 |
| 21 Dec 2022 | 7.00 | 7.07 | 6.95 | 7.03 | 7.03 | 586,416 |
| 20 Dec 2022 | 6.86 | 7.03 | 6.82 | 6.97 | 6.97 | 618,412 |
| 19 Dec 2022 | 7.09 | 7.14 | 6.85 | 6.86 | 6.86 | 755,642 |
| 16 Dec 2022 | 6.98 | 7.10 | 6.89 | 7.01 | 7.01 | 1,539,689 |
| 15 Dec 2022 | 7.18 | 7.20 | 6.93 | 6.98 | 6.98 | 821,057 |
| 14 Dec 2022 | 7.18 | 7.20 | 7.11 | 7.18 | 7.18 | 647,267 |
| 13 Dec 2022 | 7.18 | 7.27 | 7.09 | 7.20 | 7.20 | 527,443 |
| 12 Dec 2022 | 7.24 | 7.26 | 7.12 | 7.16 | 7.16 | 326,797 |
| 09 Dec 2022 | 7.30 | 7.33 | 7.18 | 7.26 | 7.26 | 578,317 |
| 08 Dec 2022 | 7.37 | 7.46 | 7.25 | 7.32 | 7.32 | 660,956 |
| 07 Dec 2022 | 7.53 | 7.54 | 7.37 | 7.40 | 7.40 | 693,990 |
| 06 Dec 2022 | 7.64 | 7.67 | 7.52 | 7.52 | 7.52 | 404,736 |
| 05 Dec 2022 | 7.74 | 7.80 | 7.61 | 7.65 | 7.65 | 532,205 |
| 02 Dec 2022 | 7.70 | 7.80 | 7.64 | 7.80 | 7.80 | 489,443 |
| 01 Dec 2022 | 7.72 | 7.76 | 7.64 | 7.75 | 7.75 | 478,374 |
| 30 Nov 2022 | 7.91 | 7.91 | 7.51 | 7.61 | 7.61 | 1,080,812 |
| 29 Nov 2022 | 7.95 | 7.95 | 7.78 | 7.86 | 7.86 | 453,460 |
| 28 Nov 2022 | 8.02 | 8.11 | 7.86 | 7.93 | 7.93 | 537,942 |
| 25 Nov 2022 | 8.13 | 8.23 | 7.94 | 7.99 | 7.99 | 476,413 |
| 24 Nov 2022 | 8.10 | 8.16 | 8.02 | 8.10 | 8.10 | 372,927 |
| 23 Nov 2022 | 8.13 | 8.13 | 8.03 | 8.07 | 8.07 | 249,450 |
| 22 Nov 2022 | 8.09 | 8.15 | 8.00 | 8.10 | 8.10 | 375,621 |
| 21 Nov 2022 | 7.91 | 8.09 | 7.91 | 8.06 | 8.06 | 515,037 |
| 18 Nov 2022 | 8.09 | 8.15 | 7.88 | 7.89 | 7.89 | 839,130 |
| 17 Nov 2022 | 8.60 | 8.60 | 8.03 | 8.05 | 8.05 | 1,400,649 |
| 17 Nov 2022 | 0.93 Dividend | |||||
| 16 Nov 2022 | 9.10 | 9.49 | 9.10 | 9.49 | 8.56 | 1,238,785 |
| 15 Nov 2022 | 9.71 | 9.71 | 8.93 | 9.13 | 8.23 | 933,298 |
| 14 Nov 2022 | 9.80 | 9.84 | 9.65 | 9.67 | 8.72 | 582,681 |
| 11 Nov 2022 | 9.73 | 9.84 | 9.57 | 9.76 | 8.80 | 592,050 |
| 10 Nov 2022 | 9.69 | 9.84 | 9.59 | 9.69 | 8.74 | 370,753 |
| 09 Nov 2022 | 9.68 | 9.77 | 9.58 | 9.73 | 8.78 | 566,973 |
| 08 Nov 2022 | 9.66 | 9.78 | 9.60 | 9.70 | 8.75 | 368,557 |
| 07 Nov 2022 | 9.46 | 9.83 | 9.43 | 9.68 | 8.73 | 588,402 |
| 04 Nov 2022 | 9.73 | 9.77 | 9.43 | 9.46 | 8.53 | 593,429 |
| 03 Nov 2022 | 9.80 | 9.86 | 9.57 | 9.70 | 8.75 | 482,969 |
| 02 Nov 2022 | 9.97 | 10.08 | 9.73 | 9.92 | 8.95 | 1,446,188 |
| 01 Nov 2022 | 10.15 | 10.25 | 9.90 | 10.03 | 9.05 | 992,442 |
| 31 Oct 2022 | 9.34 | 10.22 | 9.33 | 10.16 | 9.16 | 1,742,749 |
| 28 Oct 2022 | 9.42 | 9.56 | 9.30 | 9.38 | 8.46 | 699,365 |
| 27 Oct 2022 | 9.19 | 9.49 | 9.18 | 9.45 | 8.52 | 858,187 |
| 26 Oct 2022 | 8.94 | 9.22 | 8.94 | 9.17 | 8.27 | 704,147 |
| 25 Oct 2022 | 8.73 | 8.93 | 8.73 | 8.93 | 8.05 | 551,800 |
| 24 Oct 2022 | 8.47 | 8.70 | 8.45 | 8.70 | 7.85 | 415,359 |
| 21 Oct 2022 | 8.37 | 8.48 | 8.30 | 8.41 | 7.59 | 416,132 |
| 20 Oct 2022 | 8.24 | 8.51 | 8.24 | 8.47 | 7.64 | 400,115 |
| 19 Oct 2022 | 8.26 | 8.48 | 8.26 | 8.39 | 7.56 | 586,572 |
| 18 Oct 2022 | 8.26 | 8.43 | 8.26 | 8.35 | 7.54 | 499,487 |
| 17 Oct 2022 | 7.92 | 8.43 | 7.88 | 8.35 | 7.53 | 731,159 |
| 14 Oct 2022 | 8.33 | 8.41 | 7.88 | 8.00 | 7.22 | 963,513 |
| 13 Oct 2022 | 8.07 | 8.43 | 7.99 | 8.38 | 7.56 | 616,363 |
| 12 Oct 2022 | 8.13 | 8.19 | 7.98 | 8.18 | 7.38 | 752,592 |
| 11 Oct 2022 | 8.25 | 8.28 | 8.15 | 8.18 | 7.37 | 546,650 |
| 10 Oct 2022 | 8.35 | 8.36 | 8.23 | 8.30 | 7.49 | 289,469 |
| 07 Oct 2022 | 8.42 | 8.53 | 8.34 | 8.41 | 7.59 | 515,427 |
| 06 Oct 2022 | 8.28 | 8.43 | 8.24 | 8.43 | 7.60 | 463,680 |
| 05 Oct 2022 | 8.35 | 8.36 | 8.18 | 8.33 | 7.51 | 692,032 |
| 04 Oct 2022 | 8.20 | 8.42 | 8.16 | 8.37 | 7.55 | 614,429 |
| 03 Oct 2022 | 7.84 | 8.05 | 7.76 | 8.03 | 7.25 | 614,012 |
| 30 Sept 2022 | 7.56 | 7.92 | 7.51 | 7.92 | 7.14 | 897,040 |
| 29 Sept 2022 | 7.88 | 7.93 | 7.41 | 7.49 | 6.76 | 1,070,797 |
| 28 Sept 2022 | 8.36 | 8.38 | 7.78 | 7.88 | 7.11 | 974,117 |
| 27 Sept 2022 | 8.48 | 8.56 | 8.40 | 8.40 | 7.58 | 623,051 |
| 26 Sept 2022 | 8.80 | 8.85 | 8.47 | 8.48 | 7.65 | 948,077 |
| 23 Sept 2022 | 8.80 | 9.02 | 8.80 | 8.94 | 8.06 | 502,922 |
| 22 Sept 2022 | 8.90 | 8.91 | 8.78 | 8.82 | 7.96 | 494,923 |
| 21 Sept 2022 | 9.00 | 9.10 | 8.95 | 8.99 | 8.11 | 376,645 |
| 20 Sept 2022 | 9.16 | 9.16 | 8.94 | 8.98 | 8.10 | 620,994 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
