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 |
| 30 Sep 2009 |
EUR |
20.93 |
20.93 |
20.77 |
20.77 |
20.3607 |
-0.21 (-1.00%)
|
13,063 |
| 29 Sep 2009 |
EUR |
20.98 |
20.98 |
20.98 |
20.98 |
20.5666 |
+0.46 (+2.24%)
|
357 |
| 25 Sep 2009 |
EUR |
20.45 |
20.52 |
20.45 |
20.52 |
20.1157 |
-0.007 (-0.03%)
|
4,768 |
| 24 Sep 2009 |
EUR |
20.6525 |
20.66 |
20.5268 |
20.5268 |
20.1223 |
+0.003 (+0.02%)
|
15,528 |
| 22 Sep 2009 |
EUR |
20.5135 |
20.55 |
20.51 |
20.5236 |
20.1192 |
+0.025 (+0.12%)
|
17,317 |
| 21 Sep 2009 |
EUR |
20.4988 |
20.5 |
20.4988 |
20.4988 |
20.0949 |
+0.387 (+1.92%)
|
115 |
| 18 Sep 2009 |
EUR |
20.15 |
20.15 |
20.11 |
20.112 |
19.7157 |
-0.085 (-0.42%)
|
1,541 |
| 17 Sep 2009 |
EUR |
20.27 |
20.29 |
20.1966 |
20.1966 |
19.7986 |
+0.032 (+0.16%)
|
16,074 |
| 16 Sep 2009 |
EUR |
20.1698 |
20.17 |
19.94 |
20.165 |
19.7677 |
+0.135 (+0.67%)
|
11,632 |
| 15 Sep 2009 |
EUR |
20.0231 |
20.03 |
20.02 |
20.03 |
19.6353 |
-0.019 (-0.10%)
|
620 |
| 14 Sep 2009 |
EUR |
20.0493 |
20.05 |
20.0493 |
20.0493 |
19.6542 |
+0.629 (+3.24%)
|
234 |
| 10 Sep 2009 |
EUR |
19.42 |
19.42 |
19.42 |
19.42 |
19.0373 |
+0.53 (+2.81%)
|
206 |
| 9 Sep 2009 |
EUR |
18.89 |
18.89 |
18.89 |
18.89 |
18.5178 |
-0.162 (-0.85%)
|
21 |
| 8 Sep 2009 |
EUR |
19.055 |
19.06 |
19.05 |
19.0521 |
18.6767 |
+0.025 (+0.13%)
|
470 |
| 7 Sep 2009 |
EUR |
19.0295 |
19.03 |
19.0275 |
19.0275 |
18.6526 |
+0.228 (+1.21%)
|
91 |
| 4 Sep 2009 |
EUR |
18.61 |
18.8 |
18.61 |
18.8 |
18.4296 |
+0.206 (+1.11%)
|
1,234 |
| 3 Sep 2009 |
EUR |
18.5655 |
18.5944 |
18.55 |
18.5944 |
18.228 |
+0.04 (+0.22%)
|
1,495 |
| 2 Sep 2009 |
EUR |
18.51 |
18.5543 |
18.51 |
18.5543 |
18.1887 |
-0.028 (-0.15%)
|
11,249 |
| 1 Sep 2009 |
EUR |
18.65 |
18.75 |
18.58 |
18.5818 |
18.2157 |
-0.1 (-0.54%)
|
3,600 |
| 28 Aug 2009 |
EUR |
18.68 |
18.6819 |
18.68 |
18.6819 |
18.3138 |
+0.172 (+0.93%)
|
241 |
| 27 Aug 2009 |
EUR |
18.51 |
18.51 |
18.51 |
18.51 |
18.1453 |
-0.34 (-1.80%)
|
208 |
| 26 Aug 2009 |
EUR |
18.67 |
18.85 |
18.67 |
18.85 |
18.4786 |
+0.55 (+3.01%)
|
2,772 |
| 25 Aug 2009 |
EUR |
18.325 |
18.33 |
18.3 |
18.3 |
17.9394 |
-0.081 (-0.44%)
|
83,364 |
| 24 Aug 2009 |
EUR |
18.3625 |
18.3808 |
18.36 |
18.3808 |
18.0186 |
+0.226 (+1.24%)
|
82,094 |
| 18 Aug 2009 |
EUR |
18.305 |
18.33 |
18.155 |
18.155 |
17.7973 |
-0.11 (-0.60%)
|
575 |
| 17 Aug 2009 |
EUR |
18.325 |
18.33 |
18.26 |
18.265 |
17.9051 |
-0.098 (-0.53%)
|
954 |
| 14 Aug 2009 |
EUR |
18.3629 |
18.3629 |
18.36 |
18.3629 |
18.0011 |
-0.417 (-2.22%)
|
1,900 |
| 13 Aug 2009 |
EUR |
18.805 |
18.81 |
18.78 |
18.78 |
18.41 |
-0.08 (-0.42%)
|
2,311 |
| 12 Aug 2009 |
EUR |
18.86 |
18.86 |
18.86 |
18.86 |
18.4884 |
-0.026 (-0.14%)
|
3,503 |
| 10 Aug 2009 |
EUR |
18.95 |
18.95 |
18.8861 |
18.8861 |
18.514 |
+0.216 (+1.16%)
|
4,247 |
