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 |
| 12 May 2009 |
EUR |
16.7 |
16.73 |
16.7 |
16.7013 |
16.3722 |
+0.061 (+0.37%)
|
10,426 |
| 11 May 2009 |
EUR |
16.64 |
16.64 |
16.64 |
16.64 |
16.3121 |
-0.3 (-1.77%)
|
182 |
| 8 May 2009 |
EUR |
17.3 |
17.3 |
16.94 |
16.94 |
16.6062 |
-0.325 (-1.88%)
|
16,489 |
| 7 May 2009 |
EUR |
17.26 |
17.265 |
17.26 |
17.265 |
16.9248 |
+0.404 (+2.39%)
|
595 |
| 6 May 2009 |
EUR |
16.7636 |
17.16 |
16.76 |
16.8613 |
16.5291 |
+0.018 (+0.10%)
|
11,234 |
| 5 May 2009 |
EUR |
16.6191 |
16.8438 |
16.54 |
16.8438 |
16.5119 |
+0.321 (+1.95%)
|
714 |
| 30 Apr 2009 |
EUR |
16.52 |
16.55 |
16.52 |
16.5224 |
16.1968 |
+0.222 (+1.36%)
|
3,626 |
| 29 Apr 2009 |
EUR |
16.2506 |
16.3 |
16.25 |
16.3 |
15.9788 |
-0.016 (-0.10%)
|
47,271 |
| 28 Apr 2009 |
EUR |
16.3156 |
16.32 |
16.3156 |
16.3156 |
15.9941 |
+0.106 (+0.65%)
|
2,226 |
| 27 Apr 2009 |
EUR |
15.9 |
16.21 |
15.9 |
16.21 |
15.8906 |
+0.21 (+1.31%)
|
11,136 |
| 24 Apr 2009 |
EUR |
16 |
16 |
16 |
16 |
15.6847 |
0.0 (0.0%)
|
26 |
| 23 Apr 2009 |
EUR |
15.72 |
16 |
15.72 |
16 |
15.6847 |
+0.756 (+4.96%)
|
450 |
| 22 Apr 2009 |
EUR |
15.41 |
15.44 |
15.24 |
15.2435 |
14.9431 |
+0.204 (+1.36%)
|
34,991 |
| 21 Apr 2009 |
EUR |
15.19 |
15.19 |
15.0393 |
15.0393 |
14.743 |
-0.164 (-1.08%)
|
3,313 |
| 20 Apr 2009 |
EUR |
15.2 |
15.2031 |
15.2 |
15.2031 |
14.9035 |
-0.212 (-1.37%)
|
365 |
| 17 Apr 2009 |
EUR |
15.41 |
15.415 |
15.41 |
15.415 |
15.1113 |
-0.045 (-0.29%)
|
2,409 |
| 16 Apr 2009 |
EUR |
15.47 |
15.47 |
15.34 |
15.46 |
15.1554 |
-0.075 (-0.48%)
|
4,090 |
| 15 Apr 2009 |
EUR |
15.5582 |
15.64 |
15.53 |
15.535 |
15.2289 |
+0.053 (+0.34%)
|
3,463 |
| 14 Apr 2009 |
EUR |
15.6267 |
15.63 |
15.31 |
15.4816 |
15.1766 |
-0.008 (-0.05%)
|
12,960 |
| 9 Apr 2009 |
EUR |
15.49 |
15.49 |
15.49 |
15.49 |
15.1848 |
-0.265 (-1.68%)
|
359 |
| 8 Apr 2009 |
EUR |
15.6445 |
15.7546 |
15.64 |
15.7546 |
15.4442 |
+0.375 (+2.44%)
|
6,996 |
| 7 Apr 2009 |
EUR |
15.45 |
15.59 |
15.38 |
15.38 |
15.077 |
-0.192 (-1.23%)
|
53,238 |
| 6 Apr 2009 |
EUR |
15.6775 |
15.74 |
15.41 |
15.5718 |
15.265 |
-0.223 (-1.41%)
|
11,017 |
| 3 Apr 2009 |
EUR |
15.96 |
15.96 |
15.74 |
15.795 |
15.4838 |
-0.405 (-2.50%)
|
10,755 |
| 2 Apr 2009 |
EUR |
16.195 |
16.2 |
16.18 |
16.2 |
15.8808 |
+0.049 (+0.30%)
|
29,248 |
| 1 Apr 2009 |
EUR |
15.95 |
16.18 |
15.95 |
16.1513 |
15.8331 |
+0.145 (+0.91%)
|
20,329 |
| 31 Mar 2009 |
EUR |
16.0168 |
16.02 |
16 |
16.0059 |
15.6905 |
+0.105 (+0.66%)
|
3,872 |
| 30 Mar 2009 |
EUR |
15.87 |
15.99 |
15.87 |
15.9011 |
15.5878 |
-0.094 (-0.59%)
|
14,488 |
| 27 Mar 2009 |
EUR |
16.15 |
16.15 |
15.98 |
15.995 |
15.6798 |
-0.015 (-0.09%)
|
1,600 |
| 26 Mar 2009 |
EUR |
16.0792 |
16.08 |
15.99 |
16.01 |
15.6945 |
-0.215 (-1.33%)
|
22,570 |
