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 |
| 25 Mar 2009 |
EUR |
16.3388 |
16.42 |
16.225 |
16.225 |
15.9053 |
+0.114 (+0.71%)
|
18,428 |
| 24 Mar 2009 |
EUR |
16.1 |
16.12 |
16.1 |
16.1106 |
15.7932 |
+0.281 (+1.77%)
|
60,609 |
| 23 Mar 2009 |
EUR |
15.83 |
15.83 |
15.83 |
15.83 |
15.5181 |
-0.037 (-0.24%)
|
963 |
| 20 Mar 2009 |
EUR |
15.8674 |
15.98 |
15.8674 |
15.8674 |
15.5547 |
+0.025 (+0.16%)
|
25,246 |
| 19 Mar 2009 |
EUR |
15.8425 |
15.91 |
15.84 |
15.8425 |
15.5303 |
-0.217 (-1.35%)
|
1,200 |
| 18 Mar 2009 |
EUR |
16.06 |
16.07 |
16.06 |
16.06 |
15.7436 |
+0.165 (+1.04%)
|
1,116 |
| 17 Mar 2009 |
EUR |
15.895 |
15.94 |
15.895 |
15.895 |
15.5818 |
+0.09 (+0.57%)
|
153 |
| 16 Mar 2009 |
EUR |
15.805 |
15.81 |
15.805 |
15.805 |
15.4936 |
+0.035 (+0.22%)
|
362 |
| 13 Mar 2009 |
EUR |
15.7701 |
15.84 |
15.77 |
15.7701 |
15.4594 |
-0.23 (-1.44%)
|
91,037 |
| 12 Mar 2009 |
EUR |
16 |
16 |
15.94 |
16 |
15.6847 |
+0.185 (+1.17%)
|
4,013 |
| 11 Mar 2009 |
EUR |
15.815 |
15.84 |
15.78 |
15.815 |
15.5034 |
+0.305 (+1.97%)
|
2,771 |
| 10 Mar 2009 |
EUR |
15.51 |
15.51 |
15.51 |
15.51 |
15.2044 |
-0.14 (-0.89%)
|
331 |
| 9 Mar 2009 |
EUR |
15.65 |
15.65 |
15.6 |
15.65 |
15.3416 |
+0.1 (+0.64%)
|
1,557 |
| 6 Mar 2009 |
EUR |
15.55 |
15.84 |
15.55 |
15.55 |
15.2436 |
-0.734 (-4.50%)
|
3,855 |
| 5 Mar 2009 |
EUR |
16.2835 |
16.2835 |
15.99 |
16.2835 |
15.9627 |
+0.215 (+1.34%)
|
8,843 |
| 4 Mar 2009 |
EUR |
16.0689 |
16.07 |
15.94 |
16.0689 |
15.7523 |
+0.159 (+1.00%)
|
10,894 |
| 3 Mar 2009 |
EUR |
15.91 |
15.91 |
15.91 |
15.91 |
15.5965 |
-0.067 (-0.42%)
|
209 |
| 2 Mar 2009 |
EUR |
15.9774 |
16.01 |
15.9774 |
15.9774 |
15.6626 |
-0.373 (-2.28%)
|
13,687 |
| 27 Feb 2009 |
EUR |
16.35 |
16.35 |
16.05 |
16.35 |
16.0278 |
-0.059 (-0.36%)
|
1,008 |
| 26 Feb 2009 |
EUR |
16.4087 |
16.41 |
16.35 |
16.4087 |
16.0854 |
-0.021 (-0.13%)
|
7,280 |
| 25 Feb 2009 |
EUR |
16.43 |
16.45 |
16.4 |
16.43 |
16.1063 |
-0.105 (-0.64%)
|
11,755 |
| 24 Feb 2009 |
EUR |
16.535 |
16.535 |
16.48 |
16.535 |
16.2092 |
-0.305 (-1.81%)
|
98 |
| 23 Feb 2009 |
EUR |
16.84 |
16.84 |
16.83 |
16.84 |
16.5082 |
+0.334 (+2.02%)
|
396 |
| 20 Feb 2009 |
EUR |
16.5063 |
16.53 |
16.5063 |
16.5063 |
16.1811 |
+0.091 (+0.56%)
|
24,167 |
| 19 Feb 2009 |
EUR |
16.415 |
16.44 |
16.415 |
16.415 |
16.0916 |
-0.045 (-0.27%)
|
51,146 |
| 18 Feb 2009 |
EUR |
16.46 |
16.51 |
16.45 |
16.46 |
16.1357 |
-0.65 (-3.80%)
|
309 |
| 16 Feb 2009 |
EUR |
17.11 |
17.12 |
17.1 |
17.11 |
16.7729 |
-0.025 (-0.15%)
|
2,686 |
| 13 Feb 2009 |
EUR |
17.135 |
17.14 |
17.135 |
17.135 |
16.7974 |
+0.135 (+0.79%)
|
20 |
| 12 Feb 2009 |
EUR |
17 |
17 |
16.96 |
17 |
16.665 |
+0.077 (+0.46%)
|
43,923 |
| 11 Feb 2009 |
EUR |
16.9225 |
16.9225 |
16.91 |
16.9225 |
16.5891 |
-0.175 (-1.02%)
|
981 |
