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 |
| 26 Feb 2018 |
EUR |
18.6075 |
18.8098 |
18.6075 |
18.64 |
18.64 |
+0.212 (+1.15%)
|
29,568 |
| 23 Feb 2018 |
EUR |
18.44 |
18.8406 |
18.275 |
18.4275 |
18.4275 |
-0.018 (-0.09%)
|
94,081 |
| 22 Feb 2018 |
EUR |
18.22 |
18.4544 |
18.1396 |
18.445 |
18.445 |
-0.013 (-0.07%)
|
95,040 |
| 21 Feb 2018 |
EUR |
18.56 |
18.56 |
18.4116 |
18.4575 |
18.4575 |
-0.352 (-1.87%)
|
123,442 |
| 20 Feb 2018 |
EUR |
18.73 |
19.0519 |
18.663 |
18.81 |
18.81 |
+0.152 (+0.82%)
|
128,257 |
| 19 Feb 2018 |
EUR |
19.0964 |
19.0964 |
18.505 |
18.6575 |
18.6575 |
-0.362 (-1.91%)
|
121,054 |
| 16 Feb 2018 |
EUR |
17.7021 |
19.0669 |
17.7021 |
19.02 |
19.02 |
+2.053 (+12.10%)
|
92,036 |
| 15 Feb 2018 |
EUR |
16.8745 |
17.15 |
16.8745 |
16.9675 |
16.9675 |
+0.278 (+1.66%)
|
79,664 |
| 14 Feb 2018 |
EUR |
16.6395 |
16.9142 |
16.6395 |
16.69 |
16.69 |
+0.203 (+1.23%)
|
81,871 |
| 13 Feb 2018 |
EUR |
16.6842 |
16.6842 |
16.42 |
16.4875 |
16.4875 |
-0.43 (-2.54%)
|
35,349 |
| 12 Feb 2018 |
EUR |
17.105 |
17.105 |
16.8339 |
16.9175 |
16.9175 |
-0.237 (-1.38%)
|
484,148 |
| 9 Feb 2018 |
EUR |
17.1625 |
17.2209 |
16.9895 |
17.155 |
17.155 |
-0.05 (-0.29%)
|
139,853 |
| 8 Feb 2018 |
EUR |
17.1775 |
17.3492 |
17.1684 |
17.205 |
17.205 |
+0.052 (+0.31%)
|
60,904 |
| 7 Feb 2018 |
EUR |
17.3475 |
17.3475 |
16.875 |
17.1525 |
17.1525 |
-0.203 (-1.17%)
|
101,551 |
| 6 Feb 2018 |
EUR |
17.4304 |
17.4304 |
17.2205 |
17.355 |
17.355 |
-0.273 (-1.55%)
|
167,413 |
| 5 Feb 2018 |
EUR |
17.65 |
17.65 |
17.535 |
17.6275 |
17.6275 |
-0.27 (-1.51%)
|
95,968 |
| 2 Feb 2018 |
EUR |
17.935 |
17.935 |
17.815 |
17.8975 |
17.8975 |
-0.048 (-0.26%)
|
146,683 |
| 1 Feb 2018 |
EUR |
17.9575 |
18.045 |
17.765 |
17.945 |
17.945 |
+0.297 (+1.69%)
|
595,945 |
| 31 Jan 2018 |
EUR |
17.5918 |
18.035 |
17.5918 |
17.6475 |
17.6475 |
+0.31 (+1.79%)
|
102,967 |
| 30 Jan 2018 |
EUR |
17.64 |
17.64 |
17.3375 |
17.3375 |
17.3375 |
-0.092 (-0.53%)
|
61,150 |
| 29 Jan 2018 |
EUR |
17.5562 |
17.5562 |
17.41 |
17.43 |
17.43 |
-0.152 (-0.87%)
|
73,469 |
| 26 Jan 2018 |
EUR |
18.1273 |
18.1273 |
17.525 |
17.5825 |
17.5825 |
-1.202 (-6.40%)
|
318,107 |
| 25 Jan 2018 |
EUR |
19.1669 |
19.1669 |
18.7756 |
18.785 |
18.785 |
-0.383 (-2.00%)
|
27,629 |
| 24 Jan 2018 |
EUR |
19.51 |
19.51 |
19.1675 |
19.1675 |
19.1675 |
-0.323 (-1.65%)
|
193,401 |
| 23 Jan 2018 |
EUR |
19.4284 |
19.53 |
19.4284 |
19.49 |
19.49 |
+0.372 (+1.95%)
|
112,140 |
| 22 Jan 2018 |
EUR |
19.125 |
19.2025 |
19.0325 |
19.1175 |
19.1175 |
+0.133 (+0.70%)
|
140,518 |
| 19 Jan 2018 |
EUR |
19.09 |
19.09 |
18.985 |
18.985 |
18.985 |
-0.037 (-0.20%)
|
15,898 |
| 18 Jan 2018 |
EUR |
19.12 |
19.12 |
19.02 |
19.0225 |
19.0225 |
-0.212 (-1.10%)
|
23,341 |
| 17 Jan 2018 |
EUR |
19.235 |
19.235 |
19.125 |
19.235 |
19.235 |
+0.168 (+0.88%)
|
32,267 |
| 16 Jan 2018 |
EUR |
19.115 |
19.315 |
19.0675 |
19.0675 |
19.0675 |
+0.138 (+0.73%)
|
45,598 |
