Eutelsat Communications SA
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Nov 2008 |
EUR |
15.98 |
15.98 |
15.95 |
15.98 |
15.6651 |
-0.02 (-0.13%)
|
4,041 |
| 5 Nov 2008 |
EUR |
16 |
16.75 |
16 |
16 |
15.6847 |
-0.95 (-5.60%)
|
9,524 |
| 4 Nov 2008 |
EUR |
16.95 |
17.25 |
16.82 |
16.95 |
16.616 |
-0.41 (-2.36%)
|
39,549 |
| 3 Nov 2008 |
EUR |
17.36 |
17.85 |
17.2 |
17.36 |
17.0179 |
+0.59 (+3.52%)
|
109,424 |
| 31 Oct 2008 |
EUR |
16.77 |
16.77 |
15.85 |
16.77 |
16.4396 |
+0.209 (+1.26%)
|
37,085 |
| 30 Oct 2008 |
EUR |
16.5611 |
16.5611 |
16.41 |
16.5611 |
16.2348 |
-0.059 (-0.35%)
|
53,031 |
| 29 Oct 2008 |
EUR |
16.6201 |
16.67 |
16.31 |
16.6201 |
16.2926 |
+1.021 (+6.54%)
|
34,580 |
| 28 Oct 2008 |
EUR |
15.5995 |
16.08 |
15.49 |
15.5995 |
15.2921 |
-0.204 (-1.29%)
|
183,212 |
| 27 Oct 2008 |
EUR |
15.8034 |
15.9 |
15.73 |
15.8034 |
15.492 |
-0.041 (-0.26%)
|
78,549 |
| 24 Oct 2008 |
EUR |
15.8448 |
15.8448 |
15.72 |
15.8448 |
15.5326 |
-0.592 (-3.60%)
|
30,065 |
| 23 Oct 2008 |
EUR |
16.4369 |
16.44 |
16.27 |
16.4369 |
16.113 |
+0.01 (+0.06%)
|
12,638 |
| 22 Oct 2008 |
EUR |
16.427 |
16.85 |
16.35 |
16.427 |
16.1033 |
-0.043 (-0.26%)
|
19,232 |
| 21 Oct 2008 |
EUR |
16.4703 |
17.04 |
16.47 |
16.4703 |
16.1458 |
-0.49 (-2.89%)
|
4,789 |
| 20 Oct 2008 |
EUR |
16.96 |
16.96 |
16.29 |
16.96 |
16.6258 |
+1.257 (+8.00%)
|
3,068 |
| 17 Oct 2008 |
EUR |
15.7034 |
16.13 |
15.61 |
15.7034 |
15.394 |
+0.423 (+2.77%)
|
134,221 |
| 16 Oct 2008 |
EUR |
15.28 |
15.28 |
15.28 |
15.28 |
14.9789 |
-0.379 (-2.42%)
|
162 |
| 15 Oct 2008 |
EUR |
15.6586 |
16.48 |
15.6586 |
15.6586 |
15.3501 |
-0.954 (-5.74%)
|
15,160 |
| 14 Oct 2008 |
EUR |
16.6121 |
16.6121 |
16.25 |
16.6121 |
16.2848 |
+1.281 (+8.35%)
|
5,671 |
| 13 Oct 2008 |
EUR |
15.3312 |
15.36 |
15.33 |
15.3312 |
15.0291 |
+0.256 (+1.70%)
|
9,576 |
| 10 Oct 2008 |
EUR |
15.0755 |
15.08 |
14.77 |
15.0755 |
14.7785 |
-1.101 (-6.80%)
|
50,303 |
| 9 Oct 2008 |
EUR |
16.1762 |
16.78 |
16.06 |
16.1762 |
15.8575 |
+0.451 (+2.87%)
|
25,258 |
| 8 Oct 2008 |
EUR |
15.7256 |
16.02 |
15.7256 |
15.7256 |
15.4157 |
-1.028 (-6.14%)
|
32,185 |
| 7 Oct 2008 |
EUR |
16.7535 |
17.04 |
16.75 |
16.7535 |
16.4234 |
-0.71 (-4.07%)
|
24,245 |
| 6 Oct 2008 |
EUR |
17.4636 |
17.85 |
17.23 |
17.4636 |
17.1195 |
-0.367 (-2.06%)
|
3,607 |
| 3 Oct 2008 |
EUR |
17.8311 |
18.71 |
17.83 |
17.8311 |
17.4798 |
-1.077 (-5.70%)
|
11,554 |
| 2 Oct 2008 |
EUR |
18.9083 |
19.28 |
18.85 |
18.9083 |
18.5357 |
+0.502 (+2.73%)
|
15,166 |
| 1 Oct 2008 |
EUR |
18.4061 |
18.41 |
18.4061 |
18.4061 |
18.0434 |
+0.265 (+1.46%)
|
5,586 |
| 30 Sep 2008 |
EUR |
18.1414 |
18.1414 |
18.1414 |
18.1414 |
17.7839 |
+0.141 (+0.79%)
|
65,254 |
| 29 Sep 2008 |
EUR |
18 |
18 |
18 |
18 |
17.6453 |
-0.206 (-1.13%)
|
727 |
| 26 Sep 2008 |
EUR |
18.206 |
18.206 |
18.206 |
18.206 |
17.8473 |
-0.114 (-0.62%)
|
15,928 |
