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 |
| 7 Aug 2009 |
EUR |
18.49 |
18.67 |
18.33 |
18.67 |
18.3021 |
+0.205 (+1.11%)
|
3,366 |
| 6 Aug 2009 |
EUR |
18.39 |
18.52 |
18.39 |
18.465 |
18.1012 |
-0.128 (-0.69%)
|
2,559 |
| 4 Aug 2009 |
EUR |
18.59 |
18.6 |
18.59 |
18.5932 |
18.2268 |
-0.372 (-1.96%)
|
17,204 |
| 3 Aug 2009 |
EUR |
19.075 |
19.08 |
18.965 |
18.965 |
18.5913 |
-0.713 (-3.62%)
|
2,013 |
| 31 Jul 2009 |
EUR |
19.678 |
19.68 |
19.678 |
19.678 |
19.2903 |
+0.588 (+3.08%)
|
1,667 |
| 30 Jul 2009 |
EUR |
19.09 |
19.09 |
19.09 |
19.09 |
18.7139 |
+0.062 (+0.32%)
|
204 |
| 29 Jul 2009 |
EUR |
18.71 |
19.03 |
18.71 |
19.0284 |
18.6535 |
+0.391 (+2.10%)
|
22,028 |
| 28 Jul 2009 |
EUR |
18.63 |
18.64 |
18.63 |
18.637 |
18.2698 |
+0.025 (+0.13%)
|
925 |
| 27 Jul 2009 |
EUR |
18.8075 |
18.81 |
18.61 |
18.612 |
18.2453 |
-0.088 (-0.47%)
|
4,720 |
| 24 Jul 2009 |
EUR |
18.815 |
18.82 |
18.58 |
18.7 |
18.3315 |
0.0 (0.0%)
|
19,314 |
| 23 Jul 2009 |
EUR |
18.6117 |
18.7 |
18.61 |
18.7 |
18.3315 |
+0.115 (+0.62%)
|
6,276 |
| 22 Jul 2009 |
EUR |
18.5 |
18.64 |
18.5 |
18.585 |
18.2188 |
+0.163 (+0.89%)
|
32,379 |
| 21 Jul 2009 |
EUR |
18.4015 |
18.4219 |
18.4 |
18.4219 |
18.0589 |
+0.222 (+1.22%)
|
3,204 |
| 20 Jul 2009 |
EUR |
18.2068 |
18.21 |
18.2 |
18.2 |
17.8414 |
+0.21 (+1.17%)
|
469 |
| 17 Jul 2009 |
EUR |
17.99 |
17.99 |
17.99 |
17.99 |
17.6355 |
-0.022 (-0.12%)
|
4 |
| 16 Jul 2009 |
EUR |
17.9517 |
18.0125 |
17.95 |
18.0125 |
17.6576 |
+0.322 (+1.82%)
|
6,242 |
| 15 Jul 2009 |
EUR |
17.6903 |
17.6903 |
17.69 |
17.6903 |
17.3417 |
-0.21 (-1.17%)
|
230 |
| 14 Jul 2009 |
EUR |
17.9 |
17.9 |
17.9 |
17.9 |
17.5473 |
+0.331 (+1.88%)
|
560 |
| 13 Jul 2009 |
EUR |
17.5692 |
17.61 |
17.5692 |
17.5692 |
17.223 |
-0.046 (-0.26%)
|
11,237 |
| 10 Jul 2009 |
EUR |
17.615 |
17.615 |
17.61 |
17.615 |
17.2679 |
-0.645 (-3.53%)
|
636 |
| 9 Jul 2009 |
EUR |
18.2899 |
18.29 |
18.26 |
18.26 |
17.9002 |
+0.08 (+0.44%)
|
815 |
| 8 Jul 2009 |
EUR |
18.18 |
18.18 |
18.18 |
18.18 |
17.8218 |
-0.07 (-0.38%)
|
505 |
| 7 Jul 2009 |
EUR |
18.25 |
18.25 |
18.25 |
18.25 |
17.8904 |
-0.28 (-1.51%)
|
121 |
| 6 Jul 2009 |
EUR |
18.505 |
18.53 |
18.5 |
18.53 |
18.1649 |
-0.02 (-0.11%)
|
442 |
| 3 Jul 2009 |
EUR |
18.575 |
18.58 |
18.55 |
18.55 |
18.1845 |
-0.145 (-0.78%)
|
391 |
| 2 Jul 2009 |
EUR |
18.695 |
18.695 |
18.69 |
18.695 |
18.3266 |
+0.015 (+0.08%)
|
213 |
| 1 Jul 2009 |
EUR |
18.68 |
18.68 |
18.68 |
18.68 |
18.3119 |
+0.246 (+1.33%)
|
1,194 |
| 30 Jun 2009 |
EUR |
18.44 |
18.44 |
18.43 |
18.4344 |
18.0712 |
+0.483 (+2.69%)
|
467 |
| 29 Jun 2009 |
EUR |
17.9511 |
17.9511 |
17.95 |
17.9511 |
17.5974 |
+0.166 (+0.93%)
|
269 |
| 26 Jun 2009 |
EUR |
17.7519 |
17.785 |
17.75 |
17.785 |
17.4346 |
+0.235 (+1.34%)
|
2,492 |
