UK markets open in 41 minutes

Eutelsat Communications S.A. (ETL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
12.47+0.06 (+0.44%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202112.3912.4912.3312.4712.47469,961
19 Oct 202112.5012.5212.3912.4112.41387,142
18 Oct 202112.5912.5912.4912.4912.49378,594
15 Oct 202112.5612.6312.4812.5912.59459,313
14 Oct 202112.6512.6912.5612.5612.56407,553
13 Oct 202112.6112.6212.4812.5512.55547,152
12 Oct 202112.4512.6512.4112.6212.62712,256
11 Oct 202112.6512.6612.4312.4712.47706,131
08 Oct 202112.3612.6612.3312.6512.651,109,996
07 Oct 202112.3012.4512.0612.3812.381,274,851
06 Oct 202112.0512.3212.0312.2612.261,018,969
05 Oct 202112.0612.2112.0112.0612.061,059,949
04 Oct 202112.1512.3712.0112.0712.071,526,222
01 Oct 202111.7512.2611.7312.1612.161,695,938
30 Sept 202111.7012.2511.7011.9011.904,536,046
29 Sept 202110.3110.4710.2210.3510.35998,780
28 Sept 202110.0310.319.9610.2310.23863,304
27 Sept 202110.0210.229.9610.1210.12432,579
24 Sept 20219.9610.019.919.969.96331,236
23 Sept 20219.9810.029.949.959.95376,490
22 Sept 202110.0010.069.949.969.96337,180
21 Sept 20219.8910.009.869.949.94406,900
20 Sept 20219.919.919.729.889.88587,149
17 Sept 20219.9610.079.929.969.96826,034
16 Sept 202110.0910.119.909.909.90565,148
15 Sept 20219.9810.139.9410.1010.10619,608
14 Sept 20219.9610.029.909.979.97369,940
13 Sept 20219.859.959.829.959.95359,421
10 Sept 20219.909.939.809.829.82601,850
09 Sept 20219.789.929.729.899.89493,954
08 Sept 20219.919.959.839.899.89435,856
07 Sept 20219.9910.069.949.959.95288,689
06 Sept 20219.9410.009.909.999.99320,287
03 Sept 202110.0810.139.919.959.95430,601
02 Sept 20219.8210.089.8010.0610.06683,859
01 Sept 20219.829.929.829.829.82364,932
31 Aug 20219.849.869.699.789.78536,388
30 Aug 20219.859.909.819.859.85214,487
27 Aug 20219.689.859.649.829.82413,806
26 Aug 20219.649.719.629.669.66310,602
25 Aug 20219.689.769.619.659.65283,609
24 Aug 20219.679.709.639.689.68233,874
23 Aug 20219.609.709.589.639.63412,769
20 Aug 20219.519.549.449.549.54380,826
19 Aug 20219.509.569.379.529.52635,669
18 Aug 20219.599.669.539.549.54371,723
17 Aug 20219.639.639.509.579.57343,763
16 Aug 20219.629.779.619.669.66428,291
13 Aug 20219.629.679.589.659.65262,866
12 Aug 20219.539.639.509.599.59449,106
11 Aug 20219.609.629.509.549.54349,148
10 Aug 20219.539.629.489.609.60352,407
09 Aug 20219.579.669.529.549.54291,021
06 Aug 20219.519.569.429.549.54350,411
05 Aug 20219.439.549.289.549.54732,544
04 Aug 20219.409.699.359.439.43806,399
03 Aug 20219.359.449.249.319.31752,534
02 Aug 20219.309.539.249.399.39897,128
30 Jul 20219.989.999.099.189.182,745,058
29 Jul 202110.0410.079.939.949.94545,706
28 Jul 202110.1110.119.9710.0610.06268,266
27 Jul 202110.1410.1510.0310.0710.07351,002
26 Jul 202110.0910.1610.0110.1110.11227,274
23 Jul 202110.0510.1210.0210.1110.11262,589
22 Jul 202110.0810.1610.0210.0210.02384,590
21 Jul 20219.9010.099.8610.0610.06382,977
20 Jul 20219.809.989.779.869.86398,921
19 Jul 202110.1210.129.759.829.82482,818
16 Jul 202110.1910.2810.1010.1710.17374,589
15 Jul 202110.0810.1510.0210.1510.15374,048
14 Jul 202110.0310.0610.0210.0610.06261,312
13 Jul 202110.0310.089.9410.0510.05389,159
12 Jul 20219.9410.029.7810.0210.02390,756
09 Jul 20219.819.939.729.919.91380,903
08 Jul 20219.869.869.719.799.79573,283
07 Jul 20219.909.919.769.899.89533,602
06 Jul 202110.0010.029.829.879.87477,421
05 Jul 20219.8910.029.8410.0210.02256,712
02 Jul 20219.9310.059.819.879.87582,961
01 Jul 20219.9110.099.899.929.92619,309
30 Jun 20219.919.919.659.859.85815,249
29 Jun 202110.0010.019.739.799.79811,643
28 Jun 202110.1010.119.979.979.97427,783
25 Jun 202110.0510.1610.0210.0910.09259,054
24 Jun 202110.1110.1510.0010.0110.01579,022
23 Jun 202110.2310.2310.0910.1010.10262,452
22 Jun 202110.1110.2310.1010.2210.22353,012
21 Jun 202110.0210.109.8610.1010.10474,899
18 Jun 202110.0510.149.9710.0210.02743,105
17 Jun 202110.2310.2310.0210.0410.04538,942
16 Jun 202110.3410.3410.2010.2210.22350,344
15 Jun 202110.4010.4410.3110.3110.31561,479
14 Jun 202110.3910.4410.2910.3810.38516,183
11 Jun 202110.3510.3710.2910.3510.35177,996
10 Jun 202110.4110.4410.3010.3010.30291,139
09 Jun 202110.4810.5210.3110.4010.40296,968
08 Jun 202110.3910.6110.3710.4910.49615,993
07 Jun 202110.2410.4110.1910.3810.38571,706
04 Jun 202110.2710.2810.2210.2410.24350,149
03 Jun 202110.1810.2410.0910.2410.24341,411
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...