Eutelsat Communications SA
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Nov 2009 |
EUR |
22.75 |
22.85 |
22.75 |
22.805 |
22.3557 |
+1.025 (+4.71%)
|
3,611 |
| 12 Nov 2009 |
EUR |
22.8813 |
22.89 |
21.78 |
21.78 |
21.3508 |
-0.226 (-1.03%)
|
20,619 |
| 11 Nov 2009 |
EUR |
21.81 |
22.01 |
21.81 |
22.0056 |
21.572 |
+0.206 (+0.94%)
|
20,440 |
| 10 Nov 2009 |
EUR |
21.8 |
21.83 |
21.8 |
21.8 |
21.3705 |
+0.01 (+0.05%)
|
296,122 |
| 9 Nov 2009 |
EUR |
21.8 |
21.8 |
21.79 |
21.79 |
21.3607 |
-0.19 (-0.86%)
|
340,261 |
| 6 Nov 2009 |
EUR |
21.98 |
21.98 |
21.98 |
21.98 |
21.5469 |
+0.34 (+1.57%)
|
27 |
| 5 Nov 2009 |
EUR |
21.4 |
21.64 |
21.4 |
21.64 |
21.2136 |
+0.505 (+2.39%)
|
702 |
| 4 Nov 2009 |
EUR |
21.135 |
21.14 |
21.135 |
21.135 |
20.7186 |
+0.295 (+1.42%)
|
188 |
| 3 Nov 2009 |
EUR |
21.2897 |
21.29 |
20.78 |
20.84 |
20.4294 |
-0.695 (-3.23%)
|
2,656 |
| 2 Nov 2009 |
EUR |
21.48 |
21.535 |
21.48 |
21.535 |
21.1107 |
-0.115 (-0.53%)
|
4,133 |
| 30 Oct 2009 |
EUR |
21.8 |
21.8 |
21.64 |
21.65 |
21.2234 |
-0.02 (-0.09%)
|
554 |
| 29 Oct 2009 |
EUR |
21.4327 |
21.67 |
21.43 |
21.67 |
21.243 |
+0.09 (+0.42%)
|
17,180 |
| 28 Oct 2009 |
EUR |
21.5797 |
21.58 |
21.5797 |
21.5797 |
21.1545 |
-0.01 (-0.05%)
|
1,501 |
| 27 Oct 2009 |
EUR |
21.59 |
21.59 |
21.55 |
21.59 |
21.1646 |
+0.024 (+0.11%)
|
2,296 |
| 23 Oct 2009 |
EUR |
21.5656 |
21.57 |
21.5656 |
21.5656 |
21.1407 |
-0.01 (-0.04%)
|
387 |
| 22 Oct 2009 |
EUR |
21.7 |
21.7 |
21.5753 |
21.5753 |
21.1502 |
-0.325 (-1.48%)
|
550 |
| 21 Oct 2009 |
EUR |
21.9001 |
21.9001 |
21.9 |
21.9001 |
21.4686 |
+0.105 (+0.48%)
|
2,700 |
| 19 Oct 2009 |
EUR |
21.75 |
21.81 |
21.75 |
21.795 |
21.3656 |
+0.027 (+0.13%)
|
26,806 |
| 16 Oct 2009 |
EUR |
21.77 |
21.77 |
21.7676 |
21.7676 |
21.3387 |
+0.158 (+0.73%)
|
1,349 |
| 15 Oct 2009 |
EUR |
21.655 |
21.66 |
21.61 |
21.61 |
21.1842 |
-0.086 (-0.40%)
|
403 |
| 14 Oct 2009 |
EUR |
21.696 |
21.7 |
21.696 |
21.696 |
21.2685 |
+0.206 (+0.96%)
|
1,074 |
| 13 Oct 2009 |
EUR |
21.53 |
21.53 |
21.4897 |
21.4897 |
21.0663 |
-0.025 (-0.12%)
|
6,243 |
| 12 Oct 2009 |
EUR |
21.515 |
21.515 |
21.51 |
21.515 |
21.0911 |
+0.005 (+0.02%)
|
122 |
| 9 Oct 2009 |
EUR |
21.505 |
21.54 |
21.5 |
21.51 |
21.0862 |
+0.05 (+0.23%)
|
928 |
| 8 Oct 2009 |
EUR |
21.2 |
21.46 |
21.2 |
21.46 |
21.0372 |
+0.433 (+2.06%)
|
6,634 |
| 7 Oct 2009 |
EUR |
21.027 |
21.03 |
21.027 |
21.027 |
20.6127 |
+0.202 (+0.97%)
|
6,205 |
| 6 Oct 2009 |
EUR |
20.85 |
20.85 |
20.825 |
20.825 |
20.4147 |
+0.067 (+0.32%)
|
655 |
| 5 Oct 2009 |
EUR |
20.7576 |
20.76 |
20.7576 |
20.7576 |
20.3486 |
-0.042 (-0.20%)
|
7,600 |
| 2 Oct 2009 |
EUR |
20.8 |
20.8 |
20.8 |
20.8 |
20.3902 |
+0.07 (+0.34%)
|
61 |
| 1 Oct 2009 |
EUR |
20.7 |
20.8 |
20.7 |
20.73 |
20.3215 |
-0.04 (-0.19%)
|
4,180 |
