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 |
| 11 Apr 2018 |
EUR |
17.58 |
17.58 |
17.4565 |
17.52 |
17.52 |
+0.09 (+0.52%)
|
140,442 |
| 10 Apr 2018 |
EUR |
17.455 |
17.455 |
17.3853 |
17.43 |
17.43 |
+0.163 (+0.94%)
|
147,436 |
| 9 Apr 2018 |
EUR |
17.44 |
17.455 |
17.0957 |
17.2675 |
17.2675 |
-0.052 (-0.30%)
|
90,975 |
| 6 Apr 2018 |
EUR |
17.1525 |
17.4 |
16.6508 |
17.32 |
17.32 |
+0.412 (+2.44%)
|
362,204 |
| 5 Apr 2018 |
EUR |
17.015 |
17.015 |
16.78 |
16.9075 |
16.9075 |
+0.43 (+2.61%)
|
135,145 |
| 4 Apr 2018 |
EUR |
16.3725 |
16.6775 |
16.3725 |
16.4775 |
16.4775 |
+0.335 (+2.08%)
|
117,682 |
| 3 Apr 2018 |
EUR |
16.12 |
16.1461 |
16.0481 |
16.1425 |
16.1425 |
+0.083 (+0.51%)
|
57,006 |
| 29 Mar 2018 |
EUR |
16.0174 |
16.11 |
16.0174 |
16.06 |
16.06 |
+0.02 (+0.12%)
|
39,924 |
| 28 Mar 2018 |
EUR |
16.345 |
16.345 |
15.945 |
16.04 |
16.04 |
-0.315 (-1.93%)
|
146,324 |
| 27 Mar 2018 |
EUR |
16.7742 |
16.7742 |
16.355 |
16.355 |
16.355 |
-0.245 (-1.48%)
|
99,495 |
| 26 Mar 2018 |
EUR |
16.64 |
16.64 |
16.585 |
16.6 |
16.6 |
-0.07 (-0.42%)
|
75,061 |
| 23 Mar 2018 |
EUR |
16.6839 |
16.6839 |
16.4925 |
16.67 |
16.67 |
-0.065 (-0.39%)
|
28,442 |
| 22 Mar 2018 |
EUR |
16.74 |
16.79 |
16.65 |
16.735 |
16.735 |
-0.062 (-0.37%)
|
63,736 |
| 21 Mar 2018 |
EUR |
17.0391 |
17.0391 |
16.755 |
16.7975 |
16.7975 |
-0.225 (-1.32%)
|
97,803 |
| 20 Mar 2018 |
EUR |
17.125 |
17.125 |
16.9833 |
17.0225 |
17.0225 |
-0.152 (-0.89%)
|
57,209 |
| 19 Mar 2018 |
EUR |
17.11 |
17.289 |
16.9788 |
17.175 |
17.175 |
+0.022 (+0.13%)
|
40,934 |
| 16 Mar 2018 |
EUR |
17.4595 |
17.4595 |
17.11 |
17.1525 |
17.1525 |
-0.403 (-2.29%)
|
94,511 |
| 15 Mar 2018 |
EUR |
17.4925 |
17.5747 |
17.3319 |
17.555 |
17.555 |
+0.113 (+0.64%)
|
45,267 |
| 14 Mar 2018 |
EUR |
17.7406 |
17.7406 |
17.3825 |
17.4425 |
17.4425 |
-0.295 (-1.66%)
|
102,668 |
| 13 Mar 2018 |
EUR |
17.9875 |
18.0016 |
17.7375 |
17.7375 |
17.7375 |
-0.21 (-1.17%)
|
64,729 |
| 12 Mar 2018 |
EUR |
18.04 |
18.106 |
17.9325 |
17.9475 |
17.9475 |
+0.005 (+0.03%)
|
38,171 |
| 9 Mar 2018 |
EUR |
18.0909 |
18.0909 |
17.9321 |
17.9425 |
17.9425 |
-0.27 (-1.48%)
|
17,023 |
| 8 Mar 2018 |
EUR |
18.2125 |
18.3969 |
18.2125 |
18.2125 |
18.2125 |
+0.16 (+0.89%)
|
37,838 |
| 7 Mar 2018 |
EUR |
18.3372 |
18.3372 |
18.0455 |
18.0525 |
18.0525 |
-0.47 (-2.54%)
|
86,569 |
| 6 Mar 2018 |
EUR |
18.623 |
18.623 |
18.5225 |
18.5225 |
18.5225 |
-0.28 (-1.49%)
|
4,433 |
| 5 Mar 2018 |
EUR |
18.535 |
18.805 |
18.125 |
18.8025 |
18.8025 |
+0.33 (+1.79%)
|
122,720 |
| 2 Mar 2018 |
EUR |
18.7 |
18.8427 |
18.4538 |
18.4725 |
18.4725 |
-0.505 (-2.66%)
|
26,625 |
| 1 Mar 2018 |
EUR |
18.9775 |
18.9775 |
18.56 |
18.9775 |
18.9775 |
-0.245 (-1.27%)
|
90,067 |
| 28 Feb 2018 |
EUR |
18.7416 |
19.731 |
18.7416 |
19.2225 |
19.2225 |
+0.73 (+3.95%)
|
163,908 |
| 27 Feb 2018 |
EUR |
18.6302 |
18.6302 |
18.4259 |
18.4925 |
18.4925 |
-0.147 (-0.79%)
|
61,170 |
