UK markets close in 5 hours 47 minutes

Eutelsat Communications S.A. (ETL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7.01+0.02 (+0.29%)
As of 11:26AM CET. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20237.027.086.987.017.01137,679
03 Feb 20237.117.116.996.996.99318,234
02 Feb 20237.097.147.027.127.12422,558
01 Feb 20237.037.076.937.077.07469,933
31 Jan 20237.077.076.917.027.02491,193
30 Jan 20237.057.117.017.057.05436,791
27 Jan 20237.047.056.967.037.03329,536
26 Jan 20237.047.106.997.037.03354,404
25 Jan 20237.107.106.977.047.04384,554
24 Jan 20237.207.207.057.137.13398,162
23 Jan 20237.147.187.077.187.18314,202
20 Jan 20236.987.096.977.097.09349,778
19 Jan 20237.037.036.886.976.97526,260
18 Jan 20237.067.106.987.097.09450,452
17 Jan 20237.127.167.037.077.07379,295
16 Jan 20237.097.267.077.097.09734,761
13 Jan 20237.027.116.997.077.07654,058
12 Jan 20236.936.996.886.976.97583,129
11 Jan 20236.957.096.896.936.93493,822
10 Jan 20237.077.126.936.956.95372,379
09 Jan 20237.077.116.997.117.11449,609
06 Jan 20237.137.166.997.037.03352,725
05 Jan 20237.207.207.067.107.10412,673
04 Jan 20237.197.257.117.227.22412,855
03 Jan 20237.147.227.077.167.16529,730
02 Jan 20237.017.207.007.147.14366,614
30 Dec 20227.097.096.956.966.96405,892
29 Dec 20226.987.096.937.087.08352,392
28 Dec 20227.077.076.976.976.97318,906
27 Dec 20227.017.076.957.077.07544,104
23 Dec 20227.007.026.947.017.01358,196
22 Dec 20227.057.146.907.007.00549,830
21 Dec 20227.007.076.957.037.03586,416
20 Dec 20226.867.036.826.976.97618,412
19 Dec 20227.097.146.856.866.86755,642
16 Dec 20226.987.106.897.017.011,539,689
15 Dec 20227.187.206.936.986.98821,057
14 Dec 20227.187.207.117.187.18647,267
13 Dec 20227.187.277.097.207.20527,443
12 Dec 20227.247.267.127.167.16326,797
09 Dec 20227.307.337.187.267.26578,317
08 Dec 20227.377.467.257.327.32660,956
07 Dec 20227.537.547.377.407.40693,990
06 Dec 20227.647.677.527.527.52404,736
05 Dec 20227.747.807.617.657.65532,205
02 Dec 20227.707.807.647.807.80489,443
01 Dec 20227.727.767.647.757.75478,374
30 Nov 20227.917.917.517.617.611,080,812
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...