Eutelsat Communications SA
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Sep 2022 |
EUR |
9.0575 |
9.14 |
8.965 |
9.0675 |
9.0675 |
+0.02 (+0.22%)
|
183,000 |
| 31 Aug 2022 |
EUR |
8.815 |
9.08 |
8.815 |
9.0475 |
9.0475 |
+0.21 (+2.38%)
|
481,843 |
| 30 Aug 2022 |
EUR |
8.8 |
8.895 |
8.755 |
8.8375 |
8.8375 |
+0.035 (+0.40%)
|
2,326,127 |
| 26 Aug 2022 |
EUR |
8.81 |
8.9 |
8.77 |
8.8025 |
8.8025 |
+0.022 (+0.26%)
|
192,928 |
| 25 Aug 2022 |
EUR |
8.8675 |
8.96 |
8.77 |
8.78 |
8.78 |
-0.083 (-0.93%)
|
118,698 |
| 24 Aug 2022 |
EUR |
8.7725 |
8.885 |
8.75 |
8.8625 |
8.8625 |
+0.092 (+1.05%)
|
2,122,979 |
| 23 Aug 2022 |
EUR |
8.7 |
8.845 |
8.7 |
8.77 |
8.77 |
+0.095 (+1.10%)
|
225,092 |
| 22 Aug 2022 |
EUR |
8.735 |
8.735 |
8.64 |
8.675 |
8.675 |
-0.072 (-0.83%)
|
156,589 |
| 19 Aug 2022 |
EUR |
9.035 |
9.035 |
8.73 |
8.7475 |
8.7475 |
-0.26 (-2.89%)
|
215,014 |
| 18 Aug 2022 |
EUR |
9.1 |
9.105 |
8.98 |
9.0075 |
9.0075 |
-0.147 (-1.61%)
|
628,003 |
| 17 Aug 2022 |
EUR |
9.2 |
9.295 |
9.085 |
9.155 |
9.155 |
-0.03 (-0.33%)
|
138,084 |
| 16 Aug 2022 |
EUR |
8.91 |
9.2 |
8.85 |
9.185 |
9.185 |
+0.427 (+4.88%)
|
248,955 |
| 15 Aug 2022 |
EUR |
8.8 |
8.855 |
8.69 |
8.7575 |
8.7575 |
-0.028 (-0.31%)
|
187,209 |
| 12 Aug 2022 |
EUR |
8.7525 |
8.83 |
8.53 |
8.785 |
8.785 |
+0.06 (+0.69%)
|
353,397 |
| 11 Aug 2022 |
EUR |
9.105 |
9.105 |
8.69 |
8.725 |
8.725 |
-0.282 (-3.14%)
|
602,317 |
| 10 Aug 2022 |
EUR |
8.765 |
9.125 |
8.765 |
9.0075 |
9.0075 |
+0.375 (+4.34%)
|
480,035 |
| 9 Aug 2022 |
EUR |
8.6 |
8.755 |
8.5028 |
8.6325 |
8.6325 |
+0.06 (+0.70%)
|
532,416 |
| 8 Aug 2022 |
EUR |
8.5775 |
8.63 |
8.34 |
8.5725 |
8.5725 |
+0.048 (+0.56%)
|
225,275 |
| 5 Aug 2022 |
EUR |
8.31 |
8.56 |
8.295 |
8.525 |
8.525 |
+0.242 (+2.93%)
|
1,283,181 |
| 4 Aug 2022 |
EUR |
8.2525 |
8.2825 |
8.055 |
8.2825 |
8.2825 |
+0.07 (+0.85%)
|
1,183,061 |
| 3 Aug 2022 |
EUR |
7.9525 |
8.27 |
7.935 |
8.2125 |
8.2125 |
+0.312 (+3.96%)
|
902,820 |
| 2 Aug 2022 |
EUR |
7.6 |
7.9153 |
7.515 |
7.9 |
7.9 |
+0.355 (+4.71%)
|
522,420 |
| 1 Aug 2022 |
EUR |
7.4925 |
7.57 |
7.39 |
7.545 |
7.545 |
+0.06 (+0.80%)
|
207,124 |
| 29 Jul 2022 |
EUR |
7.575 |
7.575 |
7.455 |
7.485 |
7.485 |
+0.013 (+0.17%)
|
334,146 |
| 28 Jul 2022 |
EUR |
7.41 |
7.505 |
7.295 |
7.4725 |
7.4725 |
+0.12 (+1.63%)
|
479,001 |
| 27 Jul 2022 |
EUR |
7.3775 |
7.505 |
7.235 |
7.3525 |
7.3525 |
+0.297 (+4.22%)
|
1,773,471 |
| 26 Jul 2022 |
EUR |
8.595 |
8.595 |
7.015 |
7.055 |
7.055 |
-1.56 (-18.11%)
|
1,751,133 |
| 25 Jul 2022 |
EUR |
10.17 |
10.17 |
8.48 |
8.615 |
8.615 |
-1.8 (-17.28%)
|
887,708 |
| 22 Jul 2022 |
EUR |
10.5175 |
10.56 |
10.41 |
10.415 |
10.415 |
-0.185 (-1.75%)
|
61,398 |
| 21 Jul 2022 |
EUR |
10.6 |
10.6 |
10.5 |
10.6 |
10.6 |
+0.01 (+0.09%)
|
33,749 |
