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 |
16 Apr 2020 |
EUR |
9.9818 |
9.9818 |
9.7735 |
9.852 |
9.852 |
-0.088 (-0.89%)
|
116,673 |
15 Apr 2020 |
EUR |
10.1005 |
10.195 |
9.924 |
9.94 |
9.94 |
-0.069 (-0.69%)
|
101,123 |
14 Apr 2020 |
EUR |
9.7485 |
10.075 |
9.596 |
10.009 |
10.009 |
+0.367 (+3.81%)
|
154,947 |
9 Apr 2020 |
EUR |
9.6 |
9.762 |
9.453 |
9.642 |
9.642 |
+0.029 (+0.30%)
|
95,118 |
8 Apr 2020 |
EUR |
9.501 |
9.67 |
9.3987 |
9.613 |
9.613 |
+0.188 (+1.99%)
|
104,401 |
7 Apr 2020 |
EUR |
9.5908 |
9.5908 |
9.334 |
9.425 |
9.425 |
-0.158 (-1.65%)
|
106,011 |
6 Apr 2020 |
EUR |
9.639 |
9.97 |
9.522 |
9.583 |
9.583 |
+0.139 (+1.47%)
|
65,077 |
3 Apr 2020 |
EUR |
9.2719 |
9.674 |
9.2719 |
9.444 |
9.444 |
+0.268 (+2.92%)
|
147,046 |
2 Apr 2020 |
EUR |
9.248 |
9.308 |
9.016 |
9.176 |
9.176 |
-0.039 (-0.42%)
|
101,494 |
1 Apr 2020 |
EUR |
9.25 |
9.286 |
9.148 |
9.215 |
9.215 |
-0.212 (-2.25%)
|
70,157 |
31 Mar 2020 |
EUR |
9.166 |
9.526 |
9.166 |
9.427 |
9.427 |
+0.353 (+3.89%)
|
347,158 |
30 Mar 2020 |
EUR |
8.9869 |
9.15 |
8.9869 |
9.074 |
9.074 |
+0.348 (+3.99%)
|
65,455 |
27 Mar 2020 |
EUR |
8.901 |
9.072 |
8.674 |
8.726 |
8.726 |
-0.07 (-0.80%)
|
197,597 |
26 Mar 2020 |
EUR |
8.892 |
9.044 |
8.625 |
8.796 |
8.796 |
-0.192 (-2.14%)
|
159,619 |
25 Mar 2020 |
EUR |
9.05 |
9.186 |
8.764 |
8.988 |
8.988 |
+0.097 (+1.09%)
|
130,313 |
24 Mar 2020 |
EUR |
8.558 |
9.064 |
8.558 |
8.891 |
8.891 |
+0.346 (+4.05%)
|
161,809 |
23 Mar 2020 |
EUR |
9.182 |
9.182 |
8.545 |
8.545 |
8.545 |
-0.548 (-6.03%)
|
284,094 |
20 Mar 2020 |
EUR |
9.433 |
9.688 |
9 |
9.093 |
9.093 |
-0.298 (-3.17%)
|
617,105 |
19 Mar 2020 |
EUR |
9.82 |
10.075 |
9.176 |
9.391 |
9.391 |
-0.335 (-3.44%)
|
748,750 |
18 Mar 2020 |
EUR |
9.726 |
11.1627 |
9.726 |
9.726 |
9.726 |
+0.209 (+2.20%)
|
234,291 |
17 Mar 2020 |
EUR |
9.027 |
9.578 |
8.894 |
9.517 |
9.517 |
+0.899 (+10.43%)
|
113,953 |
16 Mar 2020 |
EUR |
8.301 |
8.722 |
8.026 |
8.618 |
8.618 |
-0.098 (-1.12%)
|
368,829 |
13 Mar 2020 |
EUR |
8.703 |
9.418 |
8.652 |
8.716 |
8.716 |
-0.198 (-2.22%)
|
297,360 |
12 Mar 2020 |
EUR |
9.3 |
9.3 |
8.816 |
8.914 |
8.914 |
-0.691 (-7.19%)
|
201,051 |
11 Mar 2020 |
EUR |
9.896 |
9.988 |
9.572 |
9.605 |
9.605 |
-0.038 (-0.39%)
|
249,811 |
10 Mar 2020 |
EUR |
9.9875 |
10.31 |
9.612 |
9.643 |
9.643 |
-0.362 (-3.62%)
|
820,352 |
9 Mar 2020 |
EUR |
10.059 |
10.33 |
9.912 |
10.005 |
10.005 |
-0.605 (-5.70%)
|
224,814 |
6 Mar 2020 |
EUR |
10.3295 |
10.62 |
10.085 |
10.61 |
10.61 |
+0.142 (+1.36%)
|
824,772 |
5 Mar 2020 |
EUR |
11.275 |
11.275 |
10.41 |
10.4675 |
10.4675 |
-0.932 (-8.18%)
|
205,954 |
4 Mar 2020 |
EUR |
11.535 |
11.63 |
11.285 |
11.4 |
11.4 |
+0.05 (+0.44%)
|
224,716 |