UK markets close in 1 hour 57 minutes

Eutelsat Communications S.A. (ETL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
11.27+0.18 (+1.62%)
As of 03:17PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202211.1911.3911.1911.2711.27303,103
27 Jun 202211.1111.1611.0411.0911.09229,296
24 Jun 202210.9811.1110.9411.1111.11275,894
23 Jun 202210.9411.0510.8110.9910.99386,968
22 Jun 202210.9010.9910.8110.9810.98259,044
21 Jun 202210.9511.0210.8410.8910.89220,623
20 Jun 202210.8810.9510.7810.9110.91292,559
17 Jun 202210.7311.0310.7310.9210.92780,497
16 Jun 202210.9010.9810.6510.6710.67310,896
15 Jun 202210.8010.8710.7310.8710.87325,667
14 Jun 202210.6610.8410.6310.7410.74421,108
13 Jun 202210.7810.8010.5410.6310.63367,151
10 Jun 202210.9510.9510.7510.8310.83333,178
09 Jun 202210.9610.9910.8810.9210.92265,399
08 Jun 202211.0011.0510.9110.9710.97302,227
07 Jun 202211.1511.1511.0111.0111.01175,009
06 Jun 202211.2211.2711.1311.1511.15121,559
03 Jun 202211.2511.2811.2011.2111.21121,976
02 Jun 202211.1711.2911.1211.2211.22283,686
01 Jun 202211.1011.2511.1011.1111.11212,880
31 May 202211.0011.1810.9111.0511.05388,518
30 May 202211.1311.1410.9911.0411.04199,215
27 May 202211.1811.1811.0011.1311.13240,460
26 May 202211.0911.1811.0311.1511.15210,820
25 May 202210.9911.1310.9511.0911.09247,515
24 May 202211.0511.0610.7910.9010.90365,929
23 May 202210.9510.9810.6610.9810.98618,881
20 May 202210.9511.0210.8510.9210.92331,485
19 May 202210.9911.0110.7910.8710.87347,539
18 May 202210.9011.0810.8811.0711.07378,818
17 May 202211.0911.1510.9010.9010.90607,839
16 May 202211.0511.2111.0011.0011.00714,571
13 May 202210.6511.1510.6411.0311.03693,807
12 May 202210.4610.6410.4110.5110.51540,848
11 May 202210.4510.5210.2710.5110.51467,318
10 May 202210.6010.6210.3910.4010.40224,468
09 May 202210.4610.5810.4310.5510.55233,327
06 May 202210.6610.7010.4310.4910.49374,426
05 May 202210.7510.7810.6410.6710.67304,441
04 May 202210.7010.7410.6210.6510.65163,349
03 May 202210.5010.7210.5010.7010.70238,999
02 May 202210.6010.6310.3610.5310.53318,196
29 Apr 202210.7610.8310.6010.6110.61512,429
28 Apr 202210.7410.7910.5110.7010.70476,806
27 Apr 202210.6210.8010.5410.7210.72478,257
26 Apr 202210.6110.8610.6010.6210.62655,752
25 Apr 202210.3510.6010.2910.4910.49469,996
22 Apr 202210.2010.4110.1410.3810.38326,378
21 Apr 202210.3110.3710.2710.3010.30196,950
20 Apr 202210.2710.4010.1410.3510.35476,636
19 Apr 202210.2310.3010.0510.2510.25403,883
14 Apr 202210.2510.3110.0810.2610.26211,379
13 Apr 202210.1910.2210.0410.1710.17185,305
12 Apr 202210.0510.159.8910.1510.15298,471
11 Apr 20229.9310.309.9310.1710.17354,724
08 Apr 20229.909.939.809.939.93208,570
07 Apr 20229.799.999.769.869.86384,045
06 Apr 20229.9010.069.759.779.77393,215
05 Apr 20229.819.959.769.919.91286,862
04 Apr 20229.919.949.819.819.81198,270
01 Apr 20229.879.979.829.879.87177,352
31 Mar 20229.919.989.839.849.84484,099
30 Mar 20229.909.909.719.909.90418,966
29 Mar 20229.909.949.639.919.91500,877
28 Mar 20229.8710.049.819.919.91435,827
25 Mar 20229.559.809.539.809.80327,022
24 Mar 20229.639.639.519.549.54397,944
23 Mar 20229.709.709.599.679.67219,665
22 Mar 20229.649.699.569.679.67500,061
21 Mar 20229.559.709.539.609.60373,053
18 Mar 20229.619.679.469.499.49473,850
17 Mar 20229.619.679.529.599.59289,282
16 Mar 20229.569.649.469.549.54661,123
15 Mar 20229.429.539.359.509.50426,188
14 Mar 20229.399.499.349.429.42518,280
11 Mar 20229.199.439.199.299.29716,946
10 Mar 20229.219.229.119.209.20523,634
09 Mar 20229.159.299.099.169.16616,153
08 Mar 20228.909.218.858.978.97927,286
07 Mar 20229.009.068.518.968.961,002,008
04 Mar 20229.259.269.019.109.10647,154
03 Mar 20229.599.599.189.279.271,072,296
02 Mar 20229.419.539.259.539.53935,936
01 Mar 20229.839.909.489.489.48547,020
28 Feb 20229.689.909.609.869.86675,419
25 Feb 20229.859.949.739.819.81851,595
24 Feb 202210.0510.229.829.839.83831,870
23 Feb 202210.4510.6110.3110.3710.37326,100
22 Feb 202210.4310.4410.2010.4410.441,153,993
21 Feb 202210.8410.8610.6010.6110.61360,504
18 Feb 202210.6311.0510.6310.9410.94585,284
17 Feb 202211.1011.1310.5710.6310.631,597,921
16 Feb 202211.4411.4711.3511.3811.38265,240
15 Feb 202211.2011.4311.2011.3911.39511,712
14 Feb 202211.3611.3811.0611.1611.16740,166
11 Feb 202211.4811.5611.4511.5411.54357,002
10 Feb 202211.3011.5511.3011.5111.51292,873
09 Feb 202211.3911.4011.2611.2911.29214,171
08 Feb 202211.2811.4411.2511.3211.32321,817
07 Feb 202211.1111.2511.0511.2311.23172,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...