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 |
| 12 Sep 2019 |
EUR |
17.21 |
17.265 |
17.185 |
17.225 |
17.225 |
-0.04 (-0.23%)
|
78,545 |
| 11 Sep 2019 |
EUR |
17.3925 |
17.455 |
17.205 |
17.265 |
17.265 |
-0.068 (-0.39%)
|
441,705 |
| 10 Sep 2019 |
EUR |
16.8675 |
17.37 |
16.845 |
17.3325 |
17.3325 |
+0.48 (+2.85%)
|
213,384 |
| 9 Sep 2019 |
EUR |
16.7318 |
16.8525 |
16.7318 |
16.8525 |
16.8525 |
+0.215 (+1.29%)
|
77,640 |
| 6 Sep 2019 |
EUR |
16.5525 |
16.69 |
16.505 |
16.6375 |
16.6375 |
+0.11 (+0.67%)
|
81,269 |
| 5 Sep 2019 |
EUR |
16.115 |
16.62 |
16.115 |
16.5275 |
16.5275 |
+0.417 (+2.59%)
|
47,362 |
| 4 Sep 2019 |
EUR |
16.01 |
16.13 |
15.9 |
16.11 |
16.11 |
+0.182 (+1.15%)
|
1,161,599 |
| 3 Sep 2019 |
EUR |
16.015 |
16.015 |
15.7161 |
15.9275 |
15.9275 |
-0.087 (-0.55%)
|
239,635 |
| 2 Sep 2019 |
EUR |
15.8775 |
16.1066 |
15.8771 |
16.015 |
16.015 |
+0.198 (+1.25%)
|
36,661 |
| 30 Aug 2019 |
EUR |
15.705 |
15.82 |
15.7 |
15.8175 |
15.8175 |
+0.06 (+0.38%)
|
24,085 |
| 29 Aug 2019 |
EUR |
15.66 |
15.835 |
15.66 |
15.7575 |
15.7575 |
+0.117 (+0.75%)
|
119,431 |
| 28 Aug 2019 |
EUR |
15.605 |
15.65 |
15.525 |
15.64 |
15.64 |
-0.028 (-0.18%)
|
47,667 |
| 27 Aug 2019 |
EUR |
15.52 |
15.675 |
15.395 |
15.6675 |
15.6675 |
+0.145 (+0.93%)
|
64,342 |
| 23 Aug 2019 |
EUR |
15.6875 |
15.735 |
15.4535 |
15.5225 |
15.5225 |
-0.163 (-1.04%)
|
194,888 |
| 22 Aug 2019 |
EUR |
15.725 |
15.765 |
15.66 |
15.685 |
15.685 |
-0.055 (-0.35%)
|
50,832 |
| 21 Aug 2019 |
EUR |
15.6984 |
15.83 |
15.6984 |
15.74 |
15.74 |
+0.107 (+0.69%)
|
63,263 |
| 20 Aug 2019 |
EUR |
15.8825 |
15.895 |
15.615 |
15.6325 |
15.6325 |
-0.325 (-2.04%)
|
34,997 |
| 19 Aug 2019 |
EUR |
15.785 |
15.96 |
15.785 |
15.9575 |
15.9575 |
+0.205 (+1.30%)
|
26,665 |
| 16 Aug 2019 |
EUR |
15.49 |
15.8 |
15.49 |
15.7525 |
15.7525 |
+0.297 (+1.92%)
|
74,130 |
| 15 Aug 2019 |
EUR |
15.605 |
15.695 |
15.4 |
15.455 |
15.455 |
-0.142 (-0.91%)
|
229,878 |
| 14 Aug 2019 |
EUR |
15.81 |
15.81 |
15.5375 |
15.5975 |
15.5975 |
-0.195 (-1.23%)
|
25,368 |
| 13 Aug 2019 |
EUR |
15.6525 |
15.88 |
15.545 |
15.7925 |
15.7925 |
+0.14 (+0.89%)
|
64,363 |
| 12 Aug 2019 |
EUR |
15.755 |
15.755 |
15.645 |
15.6525 |
15.6525 |
-0.062 (-0.40%)
|
215,558 |
| 9 Aug 2019 |
EUR |
15.785 |
15.785 |
15.58 |
15.715 |
15.715 |
-0.1 (-0.63%)
|
118,011 |
| 8 Aug 2019 |
EUR |
15.905 |
15.995 |
15.78 |
15.815 |
15.815 |
+0.08 (+0.51%)
|
164,411 |
| 7 Aug 2019 |
EUR |
15.5775 |
15.815 |
15.575 |
15.735 |
15.735 |
+0.083 (+0.53%)
|
265,115 |
| 6 Aug 2019 |
EUR |
16.045 |
16.105 |
15.6 |
15.6525 |
15.6525 |
-0.67 (-4.10%)
|
371,545 |
| 5 Aug 2019 |
EUR |
16.56 |
16.56 |
16.19 |
16.3225 |
16.3225 |
-0.315 (-1.89%)
|
59,303 |
| 2 Aug 2019 |
EUR |
17.005 |
17.005 |
16.62 |
16.6375 |
16.6375 |
-0.635 (-3.68%)
|
752,861 |
| 1 Aug 2019 |
EUR |
17.2775 |
17.6266 |
17.19 |
17.2725 |
17.2725 |
-0.15 (-0.86%)
|
240,401 |
