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 |
| 10 Feb 2009 |
EUR |
17.0971 |
17.1 |
16.99 |
17.0971 |
16.7602 |
+0.643 (+3.91%)
|
17,936 |
| 9 Feb 2009 |
EUR |
16.4541 |
16.4541 |
16.45 |
16.4541 |
16.1299 |
-0.036 (-0.22%)
|
436 |
| 6 Feb 2009 |
EUR |
16.49 |
16.49 |
16.26 |
16.49 |
16.1651 |
+0.197 (+1.21%)
|
24,464 |
| 5 Feb 2009 |
EUR |
16.2928 |
16.2928 |
16.27 |
16.2928 |
15.9718 |
-0.252 (-1.52%)
|
14,913 |
| 4 Feb 2009 |
EUR |
16.545 |
16.55 |
16.25 |
16.545 |
16.219 |
+0.29 (+1.78%)
|
3,144 |
| 3 Feb 2009 |
EUR |
16.255 |
16.47 |
16.09 |
16.255 |
15.9347 |
-0.246 (-1.49%)
|
21,855 |
| 2 Feb 2009 |
EUR |
16.5006 |
16.63 |
16.5 |
16.5006 |
16.1755 |
-0.115 (-0.69%)
|
28,202 |
| 30 Jan 2009 |
EUR |
16.6156 |
16.73 |
16.56 |
16.6156 |
16.2882 |
+0.315 (+1.93%)
|
31,742 |
| 29 Jan 2009 |
EUR |
16.3004 |
16.3004 |
16.3 |
16.3004 |
15.9792 |
-0.715 (-4.20%)
|
347 |
| 28 Jan 2009 |
EUR |
17.015 |
17.39 |
16.7 |
17.015 |
16.6797 |
-0.355 (-2.04%)
|
11,316 |
| 27 Jan 2009 |
EUR |
17.37 |
17.37 |
17.37 |
17.37 |
17.0277 |
+0.22 (+1.28%)
|
110 |
| 26 Jan 2009 |
EUR |
17.1499 |
17.15 |
16.95 |
17.1499 |
16.812 |
+0.152 (+0.89%)
|
3,947 |
| 23 Jan 2009 |
EUR |
16.9983 |
17 |
16.35 |
16.9983 |
16.6634 |
+0.033 (+0.20%)
|
9,518 |
| 22 Jan 2009 |
EUR |
16.965 |
17.04 |
16.67 |
16.965 |
16.6307 |
-0.005 (-0.03%)
|
2,820 |
| 21 Jan 2009 |
EUR |
16.97 |
16.97 |
16.97 |
16.97 |
16.6356 |
-0.118 (-0.69%)
|
14 |
| 20 Jan 2009 |
EUR |
17.0879 |
17.12 |
17.08 |
17.0879 |
16.7512 |
-0.091 (-0.53%)
|
29,896 |
| 19 Jan 2009 |
EUR |
17.1789 |
17.26 |
17.17 |
17.1789 |
16.8404 |
+0.074 (+0.43%)
|
2,232 |
| 16 Jan 2009 |
EUR |
17.105 |
17.105 |
17.1 |
17.105 |
16.768 |
+0.273 (+1.62%)
|
25 |
| 15 Jan 2009 |
EUR |
16.8323 |
16.8323 |
16.83 |
16.8323 |
16.5006 |
-0.006 (-0.03%)
|
25,405 |
| 14 Jan 2009 |
EUR |
16.838 |
16.84 |
16.838 |
16.838 |
16.5062 |
+0.018 (+0.11%)
|
540 |
| 13 Jan 2009 |
EUR |
16.8203 |
16.8203 |
16.82 |
16.8203 |
16.4889 |
-0.3 (-1.75%)
|
549 |
| 12 Jan 2009 |
EUR |
17.12 |
17.18 |
17.12 |
17.12 |
16.7827 |
-0.35 (-2.00%)
|
1,388 |
| 9 Jan 2009 |
EUR |
17.47 |
17.47 |
17.35 |
17.47 |
17.1258 |
+0.425 (+2.49%)
|
5,511 |
| 8 Jan 2009 |
EUR |
17.045 |
17.05 |
17.045 |
17.045 |
16.7091 |
-0.414 (-2.37%)
|
118 |
| 7 Jan 2009 |
EUR |
17.4587 |
17.49 |
17.36 |
17.4587 |
17.1147 |
-0.53 (-2.95%)
|
2,546 |
| 5 Jan 2009 |
EUR |
17.9886 |
17.99 |
17.57 |
17.9886 |
17.6342 |
+0.589 (+3.38%)
|
42,752 |
| 2 Jan 2009 |
EUR |
17.4 |
17.4 |
17.4 |
17.4 |
17.0572 |
+0.4 (+2.35%)
|
177 |
| 30 Dec 2008 |
EUR |
17 |
17 |
17 |
17 |
16.665 |
+0.127 (+0.75%)
|
89 |
| 29 Dec 2008 |
EUR |
16.8733 |
17 |
16.87 |
16.8733 |
16.5408 |
-0.063 (-0.37%)
|
675 |
| 23 Dec 2008 |
EUR |
16.936 |
16.96 |
16.9 |
16.936 |
16.6023 |
+0.175 (+1.04%)
|
2,451 |
