UK Markets close in 7 hrs 24 mins

Eutelsat Communications S.A. (ETL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
10.93+0.07 (+0.69%)
As of 09:51AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202210.9010.9510.8510.9310.9372,857
18 Jan 202210.8010.8810.7610.8510.85282,079
17 Jan 202210.8910.9510.7610.7810.78571,141
14 Jan 202210.7410.8010.6810.7810.78354,019
13 Jan 202210.8210.8210.6310.7410.74316,249
12 Jan 202210.8210.8610.6810.7710.77472,599
11 Jan 202210.7810.8510.6510.7210.72411,822
10 Jan 202210.7310.8110.6110.7510.75466,008
07 Jan 202210.7010.7710.6310.6810.68283,960
06 Jan 202210.6010.7310.5210.6610.66538,661
05 Jan 202210.8210.8210.6510.7010.70373,666
04 Jan 202210.9910.9910.8110.8310.83388,860
03 Jan 202210.7610.9410.7610.8910.89276,010
31 Dec 202110.7110.7410.6610.7310.73150,857
30 Dec 202110.7210.7410.6110.7310.73314,708
29 Dec 202110.7110.8410.7010.7310.73426,894
28 Dec 202110.7610.8110.6510.7410.74350,909
27 Dec 202110.8010.8410.6910.7510.75359,063
24 Dec 202110.7610.8110.7210.7410.7490,812
23 Dec 202110.7010.8410.7010.7710.77519,205
22 Dec 202110.7010.7710.6010.7110.71481,669
21 Dec 202110.5510.6510.5110.6310.63462,655
20 Dec 202110.6510.6510.4810.4910.49363,762
17 Dec 202110.7010.7710.6510.7510.75528,595
16 Dec 202110.7710.8010.6110.7310.73352,825
15 Dec 202110.7710.7710.6410.6610.66485,369
14 Dec 202110.7510.8610.6710.7110.71434,583
13 Dec 202111.0011.0210.7010.7110.71448,261
10 Dec 202111.0711.1010.9010.9810.98477,246
09 Dec 202111.2011.2011.0811.1511.15218,446
08 Dec 202111.1811.2211.0611.2111.21390,686
07 Dec 202111.2711.3411.1511.1511.15288,001
06 Dec 202111.2411.2611.1411.2311.23263,028
03 Dec 202111.3111.3511.1511.2311.23400,720
02 Dec 202111.2611.3011.1111.2411.24319,688
01 Dec 202111.1811.3311.1011.2511.25359,672
30 Nov 202111.1911.2211.1011.1811.18838,284
29 Nov 202111.2511.3911.1611.2311.23565,255
26 Nov 202111.3011.5310.9711.3111.311,115,997
25 Nov 202111.7811.7811.6911.7011.70519,612
24 Nov 202111.7011.8111.5211.7011.70892,485
23 Nov 202111.2311.7311.2111.6511.65906,103
22 Nov 202111.4011.4911.2411.3511.351,259,696
19 Nov 202111.3111.4711.2011.4311.43870,073
18 Nov 202111.4411.4811.1111.2811.281,324,425
17 Nov 202111.8511.9511.4411.4511.451,220,813
16 Nov 202112.4712.4711.8511.8511.851,962,474
16 Nov 20210.93 Dividend
15 Nov 202113.3013.4113.2213.3912.461,187,329
12 Nov 202113.3613.4213.2213.2512.33673,955
11 Nov 202112.9513.3612.9113.3612.431,517,687
10 Nov 202112.7712.9412.6812.9112.01662,946
09 Nov 202112.6512.8812.6312.7511.86855,073
08 Nov 202112.6812.7012.5312.6711.79684,675
05 Nov 202112.5512.6612.4112.6011.72852,577
04 Nov 202112.4812.4812.3612.4211.56866,969
03 Nov 202112.3012.4512.2312.4511.59428,173
02 Nov 202112.3512.3712.2712.2711.42589,626
01 Nov 202112.4312.4312.3012.3511.49396,269
29 Oct 202112.2712.3612.2212.2811.43518,295
28 Oct 202112.2812.3512.1912.2611.41607,937
27 Oct 202112.2512.3112.1012.2911.44624,168
26 Oct 202112.4012.4112.2312.2511.40784,611
25 Oct 202112.5112.5612.3512.3811.52608,477
22 Oct 202112.5512.6112.4912.5111.64481,356
21 Oct 202112.4812.6112.4312.5011.63497,342
20 Oct 202112.3912.4912.3312.4711.60469,961
19 Oct 202112.5012.5212.3912.4111.55387,142
18 Oct 202112.5912.5912.4912.4911.63378,594
15 Oct 202112.5612.6312.4812.5911.72459,313
14 Oct 202112.6512.6912.5612.5611.68407,553
13 Oct 202112.6112.6212.4812.5511.68547,152
12 Oct 202112.4512.6512.4112.6211.74712,256
11 Oct 202112.6512.6612.4312.4711.60706,131
08 Oct 202112.3612.6612.3312.6511.771,109,996
07 Oct 202112.3012.4512.0612.3811.521,274,851
06 Oct 202112.0512.3212.0312.2611.401,018,969
05 Oct 202112.0612.2112.0112.0611.231,059,949
04 Oct 202112.1512.3712.0112.0711.231,526,222
01 Oct 202111.7512.2611.7312.1611.321,695,938
30 Sept 202111.7012.2511.7011.9011.084,536,046
29 Sept 202110.3110.4710.2210.359.63998,780
28 Sept 202110.0310.319.9610.239.51863,304
27 Sept 202110.0210.229.9610.129.42432,579
24 Sept 20219.9610.019.919.969.27331,236
23 Sept 20219.9810.029.949.959.26376,490
22 Sept 202110.0010.069.949.969.27337,180
21 Sept 20219.8910.009.869.949.25406,900
20 Sept 20219.919.919.729.889.19587,149
17 Sept 20219.9610.079.929.969.27826,034
16 Sept 202110.0910.119.909.909.21565,148
15 Sept 20219.9810.139.9410.109.39619,608
14 Sept 20219.9610.029.909.979.28369,940
13 Sept 20219.859.959.829.959.26359,421
10 Sept 20219.909.939.809.829.14601,850
09 Sept 20219.789.929.729.899.20493,954
08 Sept 20219.919.959.839.899.20435,856
07 Sept 20219.9910.069.949.959.26288,689
06 Sept 20219.9410.009.909.999.29320,287
03 Sept 202110.0810.139.919.959.26430,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...