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 |
| 24 Oct 2019 |
EUR |
18.3675 |
18.3935 |
18.06 |
18.0725 |
18.0725 |
-0.325 (-1.77%)
|
168,377 |
| 23 Oct 2019 |
EUR |
18.12 |
18.43 |
18.05 |
18.3975 |
18.3975 |
+0.225 (+1.24%)
|
114,241 |
| 22 Oct 2019 |
EUR |
18.3725 |
18.385 |
18.1725 |
18.1725 |
18.1725 |
-0.133 (-0.72%)
|
399,058 |
| 21 Oct 2019 |
EUR |
18.1825 |
18.34 |
18.105 |
18.305 |
18.305 |
+0.198 (+1.09%)
|
50,464 |
| 18 Oct 2019 |
EUR |
18.03 |
18.13 |
17.965 |
18.1075 |
18.1075 |
+0.08 (+0.44%)
|
780,240 |
| 17 Oct 2019 |
EUR |
18.0675 |
18.125 |
17.86 |
18.0275 |
18.0275 |
-0.03 (-0.17%)
|
96,344 |
| 16 Oct 2019 |
EUR |
18.255 |
18.255 |
18.0382 |
18.0575 |
18.0575 |
-0.32 (-1.74%)
|
57,215 |
| 15 Oct 2019 |
EUR |
18 |
18.38 |
17.965 |
18.3775 |
18.3775 |
+0.48 (+2.68%)
|
60,779 |
| 14 Oct 2019 |
EUR |
17.76 |
17.965 |
17.76 |
17.8975 |
17.8975 |
+0.102 (+0.58%)
|
48,915 |
| 11 Oct 2019 |
EUR |
17.4 |
17.81 |
17.4 |
17.795 |
17.795 |
+0.28 (+1.60%)
|
174,162 |
| 10 Oct 2019 |
EUR |
17.09 |
17.541 |
17.09 |
17.515 |
17.515 |
+0.502 (+2.95%)
|
88,852 |
| 9 Oct 2019 |
EUR |
17.0525 |
17.17 |
16.99 |
17.0125 |
17.0125 |
-0.13 (-0.76%)
|
34,913 |
| 8 Oct 2019 |
EUR |
16.88 |
17.1425 |
16.88 |
17.1425 |
17.1425 |
+0.128 (+0.75%)
|
99,866 |
| 7 Oct 2019 |
EUR |
16.92 |
17.05 |
16.775 |
17.015 |
17.015 |
+0.233 (+1.39%)
|
83,332 |
| 4 Oct 2019 |
EUR |
16.7 |
16.885 |
16.7 |
16.7825 |
16.7825 |
+0.068 (+0.40%)
|
107,995 |
| 3 Oct 2019 |
EUR |
16.815 |
16.815 |
16.6961 |
16.715 |
16.715 |
-0.1 (-0.59%)
|
78,118 |
| 2 Oct 2019 |
EUR |
17.265 |
17.265 |
16.805 |
16.815 |
16.815 |
-0.455 (-2.63%)
|
786,869 |
| 1 Oct 2019 |
EUR |
17.15 |
17.545 |
17.15 |
17.27 |
17.27 |
+0.117 (+0.69%)
|
56,119 |
| 30 Sep 2019 |
EUR |
17.1525 |
17.235 |
17.04 |
17.1525 |
17.1525 |
-0.005 (-0.03%)
|
276,896 |
| 27 Sep 2019 |
EUR |
17.13 |
17.255 |
17.07 |
17.1575 |
17.1575 |
+0.25 (+1.48%)
|
269,926 |
| 26 Sep 2019 |
EUR |
16.865 |
17.16 |
16.865 |
16.9075 |
16.9075 |
+0.182 (+1.09%)
|
57,824 |
| 25 Sep 2019 |
EUR |
16.88 |
16.88 |
16.555 |
16.725 |
16.725 |
-0.152 (-0.90%)
|
103,509 |
| 24 Sep 2019 |
EUR |
16.8925 |
16.94 |
16.84 |
16.8775 |
16.8775 |
+0.092 (+0.55%)
|
75,932 |
| 23 Sep 2019 |
EUR |
16.86 |
16.86 |
16.755 |
16.785 |
16.785 |
-0.003 (-0.01%)
|
523,615 |
| 20 Sep 2019 |
EUR |
16.93 |
16.93 |
16.74 |
16.7875 |
16.7875 |
-0.092 (-0.55%)
|
111,266 |
| 19 Sep 2019 |
EUR |
16.9 |
17.06 |
16.85 |
16.88 |
16.88 |
-0.085 (-0.50%)
|
264,671 |
| 18 Sep 2019 |
EUR |
17.0405 |
17.0405 |
16.9 |
16.965 |
16.965 |
-0.09 (-0.53%)
|
48,565 |
| 17 Sep 2019 |
EUR |
17.1781 |
17.1781 |
16.9835 |
17.055 |
17.055 |
-0.195 (-1.13%)
|
36,700 |
| 16 Sep 2019 |
EUR |
17.28 |
17.28 |
17.1 |
17.25 |
17.25 |
-0.122 (-0.71%)
|
63,677 |
| 13 Sep 2019 |
EUR |
17.2775 |
17.405 |
17.2195 |
17.3725 |
17.3725 |
+0.147 (+0.86%)
|
1,144,195 |
