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 |
| 5 Dec 2019 |
EUR |
14.7 |
14.835 |
14.65 |
14.7775 |
14.7775 |
+0.113 (+0.77%)
|
64,144 |
| 4 Dec 2019 |
EUR |
14.69 |
14.69 |
14.51 |
14.665 |
14.665 |
+0.107 (+0.74%)
|
9,538,909 |
| 3 Dec 2019 |
EUR |
14.69 |
14.69 |
14.355 |
14.5575 |
14.5575 |
-0.107 (-0.73%)
|
39,178 |
| 2 Dec 2019 |
EUR |
14.92 |
14.985 |
14.63 |
14.665 |
14.665 |
-0.223 (-1.49%)
|
87,298 |
| 29 Nov 2019 |
EUR |
14.9215 |
14.9215 |
14.6562 |
14.8875 |
14.8875 |
+0.015 (+0.10%)
|
94,151 |
| 28 Nov 2019 |
EUR |
15.0775 |
15.085 |
14.86 |
14.8725 |
14.8725 |
-0.21 (-1.39%)
|
488,113 |
| 27 Nov 2019 |
EUR |
15.21 |
15.21 |
15.055 |
15.0825 |
15.0825 |
-0.025 (-0.17%)
|
53,480 |
| 26 Nov 2019 |
EUR |
15.115 |
15.2387 |
15.025 |
15.1075 |
15.1075 |
+0.028 (+0.18%)
|
368,539 |
| 25 Nov 2019 |
EUR |
15.1 |
15.165 |
14.96 |
15.08 |
15.08 |
-0.005 (-0.03%)
|
389,857 |
| 22 Nov 2019 |
EUR |
15.0875 |
15.215 |
14.9983 |
15.085 |
15.085 |
+0.007 (+0.05%)
|
89,632 |
| 21 Nov 2019 |
EUR |
15.04 |
15.235 |
15 |
15.0775 |
15.0775 |
-1.275 (-7.80%)
|
150,784 |
| 20 Nov 2019 |
EUR |
16.3525 |
16.465 |
16.15 |
16.3525 |
16.3525 |
+0.115 (+0.71%)
|
210,543 |
| 19 Nov 2019 |
EUR |
16.5 |
16.57 |
16.2 |
16.2375 |
16.2375 |
-0.343 (-2.07%)
|
605,894 |
| 18 Nov 2019 |
EUR |
16.6525 |
16.765 |
16.57 |
16.58 |
16.58 |
+0.03 (+0.18%)
|
260,939 |
| 15 Nov 2019 |
EUR |
16.5 |
16.63 |
16.4 |
16.55 |
16.55 |
-0.028 (-0.17%)
|
2,061,651 |
| 14 Nov 2019 |
EUR |
16.345 |
16.5919 |
16.17 |
16.5775 |
16.5775 |
+0.33 (+2.03%)
|
3,363,123 |
| 13 Nov 2019 |
EUR |
16.49 |
16.49 |
16.11 |
16.2475 |
16.2475 |
-0.455 (-2.72%)
|
3,608,823 |
| 12 Nov 2019 |
EUR |
16.835 |
16.86 |
16.55 |
16.7025 |
16.7025 |
-0.113 (-0.67%)
|
2,607,371 |
| 11 Nov 2019 |
EUR |
16.7525 |
16.9 |
16.555 |
16.815 |
16.815 |
+0.203 (+1.22%)
|
56,233 |
| 8 Nov 2019 |
EUR |
16.805 |
16.92 |
16.56 |
16.6125 |
16.6125 |
-0.207 (-1.23%)
|
248,799 |
| 7 Nov 2019 |
EUR |
16.7525 |
16.865 |
16.58 |
16.82 |
16.82 |
+0.145 (+0.87%)
|
37,782 |
| 6 Nov 2019 |
EUR |
16.7 |
16.85 |
16.5371 |
16.675 |
16.675 |
+0.003 (+0.01%)
|
84,441 |
| 5 Nov 2019 |
EUR |
17 |
17.025 |
16.66 |
16.6725 |
16.6725 |
-0.24 (-1.42%)
|
118,899 |
| 4 Nov 2019 |
EUR |
17.185 |
17.185 |
16.81 |
16.9125 |
16.9125 |
-0.292 (-1.70%)
|
3,478,406 |
| 1 Nov 2019 |
EUR |
17.1525 |
17.475 |
16.99 |
17.205 |
17.205 |
+0.11 (+0.64%)
|
314,303 |
| 31 Oct 2019 |
EUR |
17.44 |
17.44 |
16.099 |
17.095 |
17.095 |
-1.417 (-7.66%)
|
600,303 |
| 30 Oct 2019 |
EUR |
18.6 |
18.67 |
18.4682 |
18.5125 |
18.5125 |
-0.03 (-0.16%)
|
87,831 |
| 29 Oct 2019 |
EUR |
18.42 |
18.55 |
18.325 |
18.5425 |
18.5425 |
+0.092 (+0.50%)
|
105,012 |
| 28 Oct 2019 |
EUR |
18.4 |
18.465 |
18.274 |
18.45 |
18.45 |
+0.098 (+0.53%)
|
62,413 |
| 25 Oct 2019 |
EUR |
18.0675 |
18.3525 |
18.065 |
18.3525 |
18.3525 |
+0.28 (+1.55%)
|
53,227 |
