UK markets close in 6 hours 37 minutes

Eutelsat Communications S.A. (ETL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
8.49+0.02 (+0.18%)
As of 10:37AM CEST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20228.488.568.448.498.49158,266
26 Sept 20228.808.858.478.488.48948,077
23 Sept 20228.809.028.808.948.94502,922
22 Sept 20228.908.918.788.828.82494,923
21 Sept 20229.009.108.958.998.99376,645
20 Sept 20229.169.168.948.988.98620,994
19 Sept 20229.169.199.069.149.14251,917
16 Sept 20229.059.188.999.189.18610,888
15 Sept 20229.079.199.029.109.10320,253
14 Sept 20229.189.188.959.059.05497,309
13 Sept 20229.349.349.169.219.21285,185
12 Sept 20229.199.359.199.319.31372,270
09 Sept 20229.029.199.029.169.16366,525
08 Sept 20229.059.068.878.978.97649,000
07 Sept 20228.989.098.969.019.01388,319
06 Sept 20228.949.068.939.039.03385,529
05 Sept 20228.959.018.868.958.95526,311
02 Sept 20229.079.219.009.099.09552,882
01 Sept 20228.969.158.969.099.09518,589
31 Aug 20228.819.088.809.029.02640,224
30 Aug 20228.808.928.758.788.78847,327
29 Aug 20228.758.838.738.778.77258,187
26 Aug 20228.818.918.778.818.81533,367
25 Aug 20228.828.978.778.778.77379,803
24 Aug 20228.758.888.748.818.81423,933
23 Aug 20228.608.858.578.738.73474,561
22 Aug 20228.738.738.638.648.64501,731
19 Aug 20228.999.058.738.758.75552,305
18 Aug 20229.109.148.959.029.02465,899
17 Aug 20229.269.309.079.129.12535,523
16 Aug 20228.869.208.819.189.18879,616
15 Aug 20228.808.888.688.808.80601,377
12 Aug 20228.608.848.508.808.801,057,233
11 Aug 20229.069.128.698.738.731,348,708
10 Aug 20228.799.138.768.978.971,608,016
09 Aug 20228.548.778.488.648.64868,240
08 Aug 20228.578.668.228.578.571,131,295
05 Aug 20228.308.578.278.518.511,189,355
04 Aug 20228.238.288.068.238.231,105,682
03 Aug 20227.948.317.918.218.211,915,519
02 Aug 20227.557.937.517.937.931,664,487
01 Aug 20227.437.597.387.517.51905,037
29 Jul 20227.487.587.437.437.431,414,656
28 Jul 20227.417.517.247.517.511,730,079
27 Jul 20227.307.517.227.297.293,775,121
26 Jul 20228.578.617.007.017.016,091,661
25 Jul 202210.2710.278.448.578.573,639,626
22 Jul 202210.5210.5810.4010.4310.43309,457
21 Jul 202210.5510.6110.4810.5810.58178,987
20 Jul 202210.6710.6910.5510.6010.60269,205
19 Jul 202210.7410.7510.6310.6910.69294,811
18 Jul 202210.8610.8910.6810.7010.70191,582
15 Jul 202210.5110.8510.5110.7910.79289,009
14 Jul 202210.5710.6710.5510.5910.59326,788
13 Jul 202210.5710.6410.4810.5510.55224,556
12 Jul 202210.5010.5810.3110.5510.55384,062
11 Jul 202210.7510.7510.5110.5310.53295,143
08 Jul 202210.7010.8410.6710.7610.76338,178
07 Jul 202210.5810.7010.5510.6610.66230,359
06 Jul 202210.5210.6010.4510.4910.49210,909
05 Jul 202211.0011.0110.5210.5310.53254,072
04 Jul 202210.9911.0410.8710.9410.94176,331
01 Jul 202210.7810.9610.6710.9310.93412,136
30 Jun 202211.1611.1810.5910.7410.74570,437
29 Jun 202211.3011.3311.2211.2211.22253,810
28 Jun 202211.1911.3911.1911.3111.31387,813
27 Jun 202211.1111.1611.0411.0911.09229,296
24 Jun 202210.9811.1110.9411.1111.11275,894
23 Jun 202210.9411.0510.8110.9910.99386,968
22 Jun 202210.9010.9910.8110.9810.98259,044
21 Jun 202210.9511.0210.8410.8910.89220,623
20 Jun 202210.8810.9510.7810.9110.91292,559
17 Jun 202210.7311.0310.7310.9210.92780,497
16 Jun 202210.9010.9810.6510.6710.67310,896
15 Jun 202210.8010.8710.7310.8710.87325,667
14 Jun 202210.6610.8410.6310.7410.74421,108
13 Jun 202210.7810.8010.5410.6310.63367,151
10 Jun 202210.9510.9510.7510.8310.83333,178
09 Jun 202210.9610.9910.8810.9210.92265,399
08 Jun 202211.0011.0510.9110.9710.97302,227
07 Jun 202211.1511.1511.0111.0111.01175,009
06 Jun 202211.2211.2711.1311.1511.15121,559
03 Jun 202211.2511.2811.2011.2111.21121,976
02 Jun 202211.1711.2911.1211.2211.22283,686
01 Jun 202211.1011.2511.1011.1111.11212,880
31 May 202211.0011.1810.9111.0511.05388,518
30 May 202211.1311.1410.9911.0411.04199,215
27 May 202211.1811.1811.0011.1311.13240,460
26 May 202211.0911.1811.0311.1511.15210,820
25 May 202210.9911.1310.9511.0911.09247,515
24 May 202211.0511.0610.7910.9010.90365,929
23 May 202210.9510.9810.6610.9810.98618,881
20 May 202210.9511.0210.8510.9210.92331,485
19 May 202210.9911.0110.7910.8710.87347,539
18 May 202210.9011.0810.8811.0711.07378,818
17 May 202211.0911.1510.9010.9010.90607,839
16 May 202211.0511.2111.0011.0011.00714,571
13 May 202210.6511.1510.6411.0311.03693,807
12 May 202210.4610.6410.4110.5110.51540,848
11 May 202210.4510.5210.2710.5110.51467,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...