Eutelsat Communications S.A. (ETL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 03:17PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 11.19 | 11.39 | 11.19 | 11.27 | 11.27 | 303,103 |
| 27 Jun 2022 | 11.11 | 11.16 | 11.04 | 11.09 | 11.09 | 229,296 |
| 24 Jun 2022 | 10.98 | 11.11 | 10.94 | 11.11 | 11.11 | 275,894 |
| 23 Jun 2022 | 10.94 | 11.05 | 10.81 | 10.99 | 10.99 | 386,968 |
| 22 Jun 2022 | 10.90 | 10.99 | 10.81 | 10.98 | 10.98 | 259,044 |
| 21 Jun 2022 | 10.95 | 11.02 | 10.84 | 10.89 | 10.89 | 220,623 |
| 20 Jun 2022 | 10.88 | 10.95 | 10.78 | 10.91 | 10.91 | 292,559 |
| 17 Jun 2022 | 10.73 | 11.03 | 10.73 | 10.92 | 10.92 | 780,497 |
| 16 Jun 2022 | 10.90 | 10.98 | 10.65 | 10.67 | 10.67 | 310,896 |
| 15 Jun 2022 | 10.80 | 10.87 | 10.73 | 10.87 | 10.87 | 325,667 |
| 14 Jun 2022 | 10.66 | 10.84 | 10.63 | 10.74 | 10.74 | 421,108 |
| 13 Jun 2022 | 10.78 | 10.80 | 10.54 | 10.63 | 10.63 | 367,151 |
| 10 Jun 2022 | 10.95 | 10.95 | 10.75 | 10.83 | 10.83 | 333,178 |
| 09 Jun 2022 | 10.96 | 10.99 | 10.88 | 10.92 | 10.92 | 265,399 |
| 08 Jun 2022 | 11.00 | 11.05 | 10.91 | 10.97 | 10.97 | 302,227 |
| 07 Jun 2022 | 11.15 | 11.15 | 11.01 | 11.01 | 11.01 | 175,009 |
| 06 Jun 2022 | 11.22 | 11.27 | 11.13 | 11.15 | 11.15 | 121,559 |
| 03 Jun 2022 | 11.25 | 11.28 | 11.20 | 11.21 | 11.21 | 121,976 |
| 02 Jun 2022 | 11.17 | 11.29 | 11.12 | 11.22 | 11.22 | 283,686 |
| 01 Jun 2022 | 11.10 | 11.25 | 11.10 | 11.11 | 11.11 | 212,880 |
| 31 May 2022 | 11.00 | 11.18 | 10.91 | 11.05 | 11.05 | 388,518 |
| 30 May 2022 | 11.13 | 11.14 | 10.99 | 11.04 | 11.04 | 199,215 |
| 27 May 2022 | 11.18 | 11.18 | 11.00 | 11.13 | 11.13 | 240,460 |
| 26 May 2022 | 11.09 | 11.18 | 11.03 | 11.15 | 11.15 | 210,820 |
| 25 May 2022 | 10.99 | 11.13 | 10.95 | 11.09 | 11.09 | 247,515 |
| 24 May 2022 | 11.05 | 11.06 | 10.79 | 10.90 | 10.90 | 365,929 |
| 23 May 2022 | 10.95 | 10.98 | 10.66 | 10.98 | 10.98 | 618,881 |
| 20 May 2022 | 10.95 | 11.02 | 10.85 | 10.92 | 10.92 | 331,485 |
| 19 May 2022 | 10.99 | 11.01 | 10.79 | 10.87 | 10.87 | 347,539 |
| 18 May 2022 | 10.90 | 11.08 | 10.88 | 11.07 | 11.07 | 378,818 |
| 17 May 2022 | 11.09 | 11.15 | 10.90 | 10.90 | 10.90 | 607,839 |
| 16 May 2022 | 11.05 | 11.21 | 11.00 | 11.00 | 11.00 | 714,571 |
| 13 May 2022 | 10.65 | 11.15 | 10.64 | 11.03 | 11.03 | 693,807 |
| 12 May 2022 | 10.46 | 10.64 | 10.41 | 10.51 | 10.51 | 540,848 |
| 11 May 2022 | 10.45 | 10.52 | 10.27 | 10.51 | 10.51 | 467,318 |
| 10 May 2022 | 10.60 | 10.62 | 10.39 | 10.40 | 10.40 | 224,468 |
| 09 May 2022 | 10.46 | 10.58 | 10.43 | 10.55 | 10.55 | 233,327 |
| 06 May 2022 | 10.66 | 10.70 | 10.43 | 10.49 | 10.49 | 374,426 |
| 05 May 2022 | 10.75 | 10.78 | 10.64 | 10.67 | 10.67 | 304,441 |
| 04 May 2022 | 10.70 | 10.74 | 10.62 | 10.65 | 10.65 | 163,349 |
| 03 May 2022 | 10.50 | 10.72 | 10.50 | 10.70 | 10.70 | 238,999 |
| 02 May 2022 | 10.60 | 10.63 | 10.36 | 10.53 | 10.53 | 318,196 |
| 29 Apr 2022 | 10.76 | 10.83 | 10.60 | 10.61 | 10.61 | 512,429 |
| 28 Apr 2022 | 10.74 | 10.79 | 10.51 | 10.70 | 10.70 | 476,806 |
| 27 Apr 2022 | 10.62 | 10.80 | 10.54 | 10.72 | 10.72 | 478,257 |
| 26 Apr 2022 | 10.61 | 10.86 | 10.60 | 10.62 | 10.62 | 655,752 |
| 25 Apr 2022 | 10.35 | 10.60 | 10.29 | 10.49 | 10.49 | 469,996 |
| 22 Apr 2022 | 10.20 | 10.41 | 10.14 | 10.38 | 10.38 | 326,378 |
| 21 Apr 2022 | 10.31 | 10.37 | 10.27 | 10.30 | 10.30 | 196,950 |
| 20 Apr 2022 | 10.27 | 10.40 | 10.14 | 10.35 | 10.35 | 476,636 |
| 19 Apr 2022 | 10.23 | 10.30 | 10.05 | 10.25 | 10.25 | 403,883 |
| 14 Apr 2022 | 10.25 | 10.31 | 10.08 | 10.26 | 10.26 | 211,379 |
| 13 Apr 2022 | 10.19 | 10.22 | 10.04 | 10.17 | 10.17 | 185,305 |
| 12 Apr 2022 | 10.05 | 10.15 | 9.89 | 10.15 | 10.15 | 298,471 |
| 11 Apr 2022 | 9.93 | 10.30 | 9.93 | 10.17 | 10.17 | 354,724 |
| 08 Apr 2022 | 9.90 | 9.93 | 9.80 | 9.93 | 9.93 | 208,570 |
| 07 Apr 2022 | 9.79 | 9.99 | 9.76 | 9.86 | 9.86 | 384,045 |
| 06 Apr 2022 | 9.90 | 10.06 | 9.75 | 9.77 | 9.77 | 393,215 |
| 05 Apr 2022 | 9.81 | 9.95 | 9.76 | 9.91 | 9.91 | 286,862 |
| 04 Apr 2022 | 9.91 | 9.94 | 9.81 | 9.81 | 9.81 | 198,270 |
| 01 Apr 2022 | 9.87 | 9.97 | 9.82 | 9.87 | 9.87 | 177,352 |
| 31 Mar 2022 | 9.91 | 9.98 | 9.83 | 9.84 | 9.84 | 484,099 |
| 30 Mar 2022 | 9.90 | 9.90 | 9.71 | 9.90 | 9.90 | 418,966 |
| 29 Mar 2022 | 9.90 | 9.94 | 9.63 | 9.91 | 9.91 | 500,877 |
| 28 Mar 2022 | 9.87 | 10.04 | 9.81 | 9.91 | 9.91 | 435,827 |
| 25 Mar 2022 | 9.55 | 9.80 | 9.53 | 9.80 | 9.80 | 327,022 |
| 24 Mar 2022 | 9.63 | 9.63 | 9.51 | 9.54 | 9.54 | 397,944 |
| 23 Mar 2022 | 9.70 | 9.70 | 9.59 | 9.67 | 9.67 | 219,665 |
| 22 Mar 2022 | 9.64 | 9.69 | 9.56 | 9.67 | 9.67 | 500,061 |
| 21 Mar 2022 | 9.55 | 9.70 | 9.53 | 9.60 | 9.60 | 373,053 |
| 18 Mar 2022 | 9.61 | 9.67 | 9.46 | 9.49 | 9.49 | 473,850 |
| 17 Mar 2022 | 9.61 | 9.67 | 9.52 | 9.59 | 9.59 | 289,282 |
| 16 Mar 2022 | 9.56 | 9.64 | 9.46 | 9.54 | 9.54 | 661,123 |
| 15 Mar 2022 | 9.42 | 9.53 | 9.35 | 9.50 | 9.50 | 426,188 |
| 14 Mar 2022 | 9.39 | 9.49 | 9.34 | 9.42 | 9.42 | 518,280 |
| 11 Mar 2022 | 9.19 | 9.43 | 9.19 | 9.29 | 9.29 | 716,946 |
| 10 Mar 2022 | 9.21 | 9.22 | 9.11 | 9.20 | 9.20 | 523,634 |
| 09 Mar 2022 | 9.15 | 9.29 | 9.09 | 9.16 | 9.16 | 616,153 |
| 08 Mar 2022 | 8.90 | 9.21 | 8.85 | 8.97 | 8.97 | 927,286 |
| 07 Mar 2022 | 9.00 | 9.06 | 8.51 | 8.96 | 8.96 | 1,002,008 |
| 04 Mar 2022 | 9.25 | 9.26 | 9.01 | 9.10 | 9.10 | 647,154 |
| 03 Mar 2022 | 9.59 | 9.59 | 9.18 | 9.27 | 9.27 | 1,072,296 |
| 02 Mar 2022 | 9.41 | 9.53 | 9.25 | 9.53 | 9.53 | 935,936 |
| 01 Mar 2022 | 9.83 | 9.90 | 9.48 | 9.48 | 9.48 | 547,020 |
| 28 Feb 2022 | 9.68 | 9.90 | 9.60 | 9.86 | 9.86 | 675,419 |
| 25 Feb 2022 | 9.85 | 9.94 | 9.73 | 9.81 | 9.81 | 851,595 |
| 24 Feb 2022 | 10.05 | 10.22 | 9.82 | 9.83 | 9.83 | 831,870 |
| 23 Feb 2022 | 10.45 | 10.61 | 10.31 | 10.37 | 10.37 | 326,100 |
| 22 Feb 2022 | 10.43 | 10.44 | 10.20 | 10.44 | 10.44 | 1,153,993 |
| 21 Feb 2022 | 10.84 | 10.86 | 10.60 | 10.61 | 10.61 | 360,504 |
| 18 Feb 2022 | 10.63 | 11.05 | 10.63 | 10.94 | 10.94 | 585,284 |
| 17 Feb 2022 | 11.10 | 11.13 | 10.57 | 10.63 | 10.63 | 1,597,921 |
| 16 Feb 2022 | 11.44 | 11.47 | 11.35 | 11.38 | 11.38 | 265,240 |
| 15 Feb 2022 | 11.20 | 11.43 | 11.20 | 11.39 | 11.39 | 511,712 |
| 14 Feb 2022 | 11.36 | 11.38 | 11.06 | 11.16 | 11.16 | 740,166 |
| 11 Feb 2022 | 11.48 | 11.56 | 11.45 | 11.54 | 11.54 | 357,002 |
| 10 Feb 2022 | 11.30 | 11.55 | 11.30 | 11.51 | 11.51 | 292,873 |
| 09 Feb 2022 | 11.39 | 11.40 | 11.26 | 11.29 | 11.29 | 214,171 |
| 08 Feb 2022 | 11.28 | 11.44 | 11.25 | 11.32 | 11.32 | 321,817 |
| 07 Feb 2022 | 11.11 | 11.25 | 11.05 | 11.23 | 11.23 | 172,505 |
| *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.
