Eutelsat Communications S.A. (ETL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:51AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | 10.90 | 10.95 | 10.85 | 10.93 | 10.93 | 72,857 |
| 18 Jan 2022 | 10.80 | 10.88 | 10.76 | 10.85 | 10.85 | 282,079 |
| 17 Jan 2022 | 10.89 | 10.95 | 10.76 | 10.78 | 10.78 | 571,141 |
| 14 Jan 2022 | 10.74 | 10.80 | 10.68 | 10.78 | 10.78 | 354,019 |
| 13 Jan 2022 | 10.82 | 10.82 | 10.63 | 10.74 | 10.74 | 316,249 |
| 12 Jan 2022 | 10.82 | 10.86 | 10.68 | 10.77 | 10.77 | 472,599 |
| 11 Jan 2022 | 10.78 | 10.85 | 10.65 | 10.72 | 10.72 | 411,822 |
| 10 Jan 2022 | 10.73 | 10.81 | 10.61 | 10.75 | 10.75 | 466,008 |
| 07 Jan 2022 | 10.70 | 10.77 | 10.63 | 10.68 | 10.68 | 283,960 |
| 06 Jan 2022 | 10.60 | 10.73 | 10.52 | 10.66 | 10.66 | 538,661 |
| 05 Jan 2022 | 10.82 | 10.82 | 10.65 | 10.70 | 10.70 | 373,666 |
| 04 Jan 2022 | 10.99 | 10.99 | 10.81 | 10.83 | 10.83 | 388,860 |
| 03 Jan 2022 | 10.76 | 10.94 | 10.76 | 10.89 | 10.89 | 276,010 |
| 31 Dec 2021 | 10.71 | 10.74 | 10.66 | 10.73 | 10.73 | 150,857 |
| 30 Dec 2021 | 10.72 | 10.74 | 10.61 | 10.73 | 10.73 | 314,708 |
| 29 Dec 2021 | 10.71 | 10.84 | 10.70 | 10.73 | 10.73 | 426,894 |
| 28 Dec 2021 | 10.76 | 10.81 | 10.65 | 10.74 | 10.74 | 350,909 |
| 27 Dec 2021 | 10.80 | 10.84 | 10.69 | 10.75 | 10.75 | 359,063 |
| 24 Dec 2021 | 10.76 | 10.81 | 10.72 | 10.74 | 10.74 | 90,812 |
| 23 Dec 2021 | 10.70 | 10.84 | 10.70 | 10.77 | 10.77 | 519,205 |
| 22 Dec 2021 | 10.70 | 10.77 | 10.60 | 10.71 | 10.71 | 481,669 |
| 21 Dec 2021 | 10.55 | 10.65 | 10.51 | 10.63 | 10.63 | 462,655 |
| 20 Dec 2021 | 10.65 | 10.65 | 10.48 | 10.49 | 10.49 | 363,762 |
| 17 Dec 2021 | 10.70 | 10.77 | 10.65 | 10.75 | 10.75 | 528,595 |
| 16 Dec 2021 | 10.77 | 10.80 | 10.61 | 10.73 | 10.73 | 352,825 |
| 15 Dec 2021 | 10.77 | 10.77 | 10.64 | 10.66 | 10.66 | 485,369 |
| 14 Dec 2021 | 10.75 | 10.86 | 10.67 | 10.71 | 10.71 | 434,583 |
| 13 Dec 2021 | 11.00 | 11.02 | 10.70 | 10.71 | 10.71 | 448,261 |
| 10 Dec 2021 | 11.07 | 11.10 | 10.90 | 10.98 | 10.98 | 477,246 |
| 09 Dec 2021 | 11.20 | 11.20 | 11.08 | 11.15 | 11.15 | 218,446 |
| 08 Dec 2021 | 11.18 | 11.22 | 11.06 | 11.21 | 11.21 | 390,686 |
| 07 Dec 2021 | 11.27 | 11.34 | 11.15 | 11.15 | 11.15 | 288,001 |
| 06 Dec 2021 | 11.24 | 11.26 | 11.14 | 11.23 | 11.23 | 263,028 |
| 03 Dec 2021 | 11.31 | 11.35 | 11.15 | 11.23 | 11.23 | 400,720 |
| 02 Dec 2021 | 11.26 | 11.30 | 11.11 | 11.24 | 11.24 | 319,688 |
| 01 Dec 2021 | 11.18 | 11.33 | 11.10 | 11.25 | 11.25 | 359,672 |
| 30 Nov 2021 | 11.19 | 11.22 | 11.10 | 11.18 | 11.18 | 838,284 |
| 29 Nov 2021 | 11.25 | 11.39 | 11.16 | 11.23 | 11.23 | 565,255 |
| 26 Nov 2021 | 11.30 | 11.53 | 10.97 | 11.31 | 11.31 | 1,115,997 |
| 25 Nov 2021 | 11.78 | 11.78 | 11.69 | 11.70 | 11.70 | 519,612 |
| 24 Nov 2021 | 11.70 | 11.81 | 11.52 | 11.70 | 11.70 | 892,485 |
| 23 Nov 2021 | 11.23 | 11.73 | 11.21 | 11.65 | 11.65 | 906,103 |
| 22 Nov 2021 | 11.40 | 11.49 | 11.24 | 11.35 | 11.35 | 1,259,696 |
| 19 Nov 2021 | 11.31 | 11.47 | 11.20 | 11.43 | 11.43 | 870,073 |
| 18 Nov 2021 | 11.44 | 11.48 | 11.11 | 11.28 | 11.28 | 1,324,425 |
| 17 Nov 2021 | 11.85 | 11.95 | 11.44 | 11.45 | 11.45 | 1,220,813 |
| 16 Nov 2021 | 12.47 | 12.47 | 11.85 | 11.85 | 11.85 | 1,962,474 |
| 16 Nov 2021 | 0.93 Dividend | |||||
| 15 Nov 2021 | 13.30 | 13.41 | 13.22 | 13.39 | 12.46 | 1,187,329 |
| 12 Nov 2021 | 13.36 | 13.42 | 13.22 | 13.25 | 12.33 | 673,955 |
| 11 Nov 2021 | 12.95 | 13.36 | 12.91 | 13.36 | 12.43 | 1,517,687 |
| 10 Nov 2021 | 12.77 | 12.94 | 12.68 | 12.91 | 12.01 | 662,946 |
| 09 Nov 2021 | 12.65 | 12.88 | 12.63 | 12.75 | 11.86 | 855,073 |
| 08 Nov 2021 | 12.68 | 12.70 | 12.53 | 12.67 | 11.79 | 684,675 |
| 05 Nov 2021 | 12.55 | 12.66 | 12.41 | 12.60 | 11.72 | 852,577 |
| 04 Nov 2021 | 12.48 | 12.48 | 12.36 | 12.42 | 11.56 | 866,969 |
| 03 Nov 2021 | 12.30 | 12.45 | 12.23 | 12.45 | 11.59 | 428,173 |
| 02 Nov 2021 | 12.35 | 12.37 | 12.27 | 12.27 | 11.42 | 589,626 |
| 01 Nov 2021 | 12.43 | 12.43 | 12.30 | 12.35 | 11.49 | 396,269 |
| 29 Oct 2021 | 12.27 | 12.36 | 12.22 | 12.28 | 11.43 | 518,295 |
| 28 Oct 2021 | 12.28 | 12.35 | 12.19 | 12.26 | 11.41 | 607,937 |
| 27 Oct 2021 | 12.25 | 12.31 | 12.10 | 12.29 | 11.44 | 624,168 |
| 26 Oct 2021 | 12.40 | 12.41 | 12.23 | 12.25 | 11.40 | 784,611 |
| 25 Oct 2021 | 12.51 | 12.56 | 12.35 | 12.38 | 11.52 | 608,477 |
| 22 Oct 2021 | 12.55 | 12.61 | 12.49 | 12.51 | 11.64 | 481,356 |
| 21 Oct 2021 | 12.48 | 12.61 | 12.43 | 12.50 | 11.63 | 497,342 |
| 20 Oct 2021 | 12.39 | 12.49 | 12.33 | 12.47 | 11.60 | 469,961 |
| 19 Oct 2021 | 12.50 | 12.52 | 12.39 | 12.41 | 11.55 | 387,142 |
| 18 Oct 2021 | 12.59 | 12.59 | 12.49 | 12.49 | 11.63 | 378,594 |
| 15 Oct 2021 | 12.56 | 12.63 | 12.48 | 12.59 | 11.72 | 459,313 |
| 14 Oct 2021 | 12.65 | 12.69 | 12.56 | 12.56 | 11.68 | 407,553 |
| 13 Oct 2021 | 12.61 | 12.62 | 12.48 | 12.55 | 11.68 | 547,152 |
| 12 Oct 2021 | 12.45 | 12.65 | 12.41 | 12.62 | 11.74 | 712,256 |
| 11 Oct 2021 | 12.65 | 12.66 | 12.43 | 12.47 | 11.60 | 706,131 |
| 08 Oct 2021 | 12.36 | 12.66 | 12.33 | 12.65 | 11.77 | 1,109,996 |
| 07 Oct 2021 | 12.30 | 12.45 | 12.06 | 12.38 | 11.52 | 1,274,851 |
| 06 Oct 2021 | 12.05 | 12.32 | 12.03 | 12.26 | 11.40 | 1,018,969 |
| 05 Oct 2021 | 12.06 | 12.21 | 12.01 | 12.06 | 11.23 | 1,059,949 |
| 04 Oct 2021 | 12.15 | 12.37 | 12.01 | 12.07 | 11.23 | 1,526,222 |
| 01 Oct 2021 | 11.75 | 12.26 | 11.73 | 12.16 | 11.32 | 1,695,938 |
| 30 Sept 2021 | 11.70 | 12.25 | 11.70 | 11.90 | 11.08 | 4,536,046 |
| 29 Sept 2021 | 10.31 | 10.47 | 10.22 | 10.35 | 9.63 | 998,780 |
| 28 Sept 2021 | 10.03 | 10.31 | 9.96 | 10.23 | 9.51 | 863,304 |
| 27 Sept 2021 | 10.02 | 10.22 | 9.96 | 10.12 | 9.42 | 432,579 |
| 24 Sept 2021 | 9.96 | 10.01 | 9.91 | 9.96 | 9.27 | 331,236 |
| 23 Sept 2021 | 9.98 | 10.02 | 9.94 | 9.95 | 9.26 | 376,490 |
| 22 Sept 2021 | 10.00 | 10.06 | 9.94 | 9.96 | 9.27 | 337,180 |
| 21 Sept 2021 | 9.89 | 10.00 | 9.86 | 9.94 | 9.25 | 406,900 |
| 20 Sept 2021 | 9.91 | 9.91 | 9.72 | 9.88 | 9.19 | 587,149 |
| 17 Sept 2021 | 9.96 | 10.07 | 9.92 | 9.96 | 9.27 | 826,034 |
| 16 Sept 2021 | 10.09 | 10.11 | 9.90 | 9.90 | 9.21 | 565,148 |
| 15 Sept 2021 | 9.98 | 10.13 | 9.94 | 10.10 | 9.39 | 619,608 |
| 14 Sept 2021 | 9.96 | 10.02 | 9.90 | 9.97 | 9.28 | 369,940 |
| 13 Sept 2021 | 9.85 | 9.95 | 9.82 | 9.95 | 9.26 | 359,421 |
| 10 Sept 2021 | 9.90 | 9.93 | 9.80 | 9.82 | 9.14 | 601,850 |
| 09 Sept 2021 | 9.78 | 9.92 | 9.72 | 9.89 | 9.20 | 493,954 |
| 08 Sept 2021 | 9.91 | 9.95 | 9.83 | 9.89 | 9.20 | 435,856 |
| 07 Sept 2021 | 9.99 | 10.06 | 9.94 | 9.95 | 9.26 | 288,689 |
| 06 Sept 2021 | 9.94 | 10.00 | 9.90 | 9.99 | 9.29 | 320,287 |
| 03 Sept 2021 | 10.08 | 10.13 | 9.91 | 9.95 | 9.26 | 430,601 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
