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 |
| 1 Jun 2020 |
EUR |
9.132 |
9.776 |
9.132 |
9.734 |
9.734 |
+0.781 (+8.72%)
|
79,252 |
| 29 May 2020 |
EUR |
9.444 |
9.444 |
8.926 |
8.953 |
8.953 |
-0.583 (-6.11%)
|
7,332,966 |
| 28 May 2020 |
EUR |
9.602 |
9.642 |
9.352 |
9.536 |
9.536 |
-0.007 (-0.07%)
|
1,107,110 |
| 27 May 2020 |
EUR |
9.376 |
9.772 |
8.9688 |
9.543 |
9.543 |
+0.175 (+1.87%)
|
435,549 |
| 26 May 2020 |
EUR |
9.208 |
9.444 |
9.182 |
9.368 |
9.368 |
+0.389 (+4.33%)
|
390,821 |
| 22 May 2020 |
EUR |
8.781 |
9.1488 |
8.538 |
8.979 |
8.979 |
+0.183 (+2.08%)
|
986,167 |
| 21 May 2020 |
EUR |
9.01 |
9.01 |
8.774 |
8.796 |
8.796 |
-0.262 (-2.89%)
|
619,048 |
| 20 May 2020 |
EUR |
8.968 |
9.066 |
8.612 |
9.058 |
9.058 |
+0.052 (+0.58%)
|
760,910 |
| 19 May 2020 |
EUR |
9.764 |
9.764 |
8.8611 |
9.006 |
9.006 |
-0.847 (-8.60%)
|
990,959 |
| 18 May 2020 |
EUR |
9.858 |
9.928 |
9.6463 |
9.853 |
9.853 |
+0.18 (+1.86%)
|
124,894 |
| 15 May 2020 |
EUR |
9.258 |
9.86 |
9.258 |
9.673 |
9.673 |
+0.661 (+7.33%)
|
146,992 |
| 14 May 2020 |
EUR |
9 |
9.012 |
8.896 |
9.012 |
9.012 |
+0.094 (+1.05%)
|
63,128 |
| 13 May 2020 |
EUR |
9.136 |
9.136 |
8.858 |
8.918 |
8.918 |
-0.18 (-1.98%)
|
70,563 |
| 12 May 2020 |
EUR |
8.992 |
9.1923 |
8.992 |
9.098 |
9.098 |
+0.097 (+1.08%)
|
89,195 |
| 11 May 2020 |
EUR |
9.301 |
9.36 |
8.94 |
9.001 |
9.001 |
-0.383 (-4.08%)
|
144,720 |
| 7 May 2020 |
EUR |
9.604 |
9.604 |
9.384 |
9.384 |
9.384 |
-0.206 (-2.15%)
|
159,054 |
| 6 May 2020 |
EUR |
9.82 |
9.82 |
9.56 |
9.59 |
9.59 |
-0.202 (-2.06%)
|
70,688 |
| 5 May 2020 |
EUR |
9.916 |
10.14 |
9.772 |
9.792 |
9.792 |
-0.138 (-1.38%)
|
31,121 |
| 4 May 2020 |
EUR |
10.04 |
10.04 |
9.8 |
9.9295 |
9.9295 |
-0.378 (-3.67%)
|
79,744 |
| 1 May 2020 |
EUR |
10.3075 |
10.3075 |
10.3075 |
10.3075 |
10.3075 |
0.0 (0.0%)
|
0 |
| 30 Apr 2020 |
EUR |
10.695 |
10.695 |
10.24 |
10.3075 |
10.3075 |
-0.263 (-2.48%)
|
80,583 |
| 29 Apr 2020 |
EUR |
10.31 |
10.59 |
10.31 |
10.57 |
10.57 |
+0.352 (+3.45%)
|
380,811 |
| 28 Apr 2020 |
EUR |
10.2 |
10.2637 |
10.2 |
10.2175 |
10.2175 |
+0.035 (+0.34%)
|
48,517 |
| 27 Apr 2020 |
EUR |
10.1395 |
10.2909 |
10.1344 |
10.1825 |
10.1825 |
+0.194 (+1.94%)
|
48,721 |
| 24 Apr 2020 |
EUR |
10.01 |
10.18 |
9.846 |
9.9885 |
9.9885 |
-0.093 (-0.93%)
|
465,391 |
| 23 Apr 2020 |
EUR |
9.981 |
10.175 |
9.9656 |
10.082 |
10.082 |
+0.086 (+0.87%)
|
187,769 |
| 22 Apr 2020 |
EUR |
10 |
10.08 |
9.9137 |
9.9955 |
9.9955 |
+0.141 (+1.43%)
|
145,955 |
| 21 Apr 2020 |
EUR |
10.0111 |
10.0111 |
9.846 |
9.855 |
9.855 |
-0.323 (-3.17%)
|
110,313 |
| 20 Apr 2020 |
EUR |
10.295 |
10.295 |
10.105 |
10.1775 |
10.1775 |
-0.077 (-0.76%)
|
38,488 |
| 17 Apr 2020 |
EUR |
10.049 |
10.33 |
10.0328 |
10.255 |
10.255 |
+0.403 (+4.09%)
|
543,298 |
