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 |
| 29 Nov 2017 |
EUR |
18.96 |
19.065 |
18.85 |
18.9 |
18.9 |
-0.04 (-0.21%)
|
227,361 |
| 28 Nov 2017 |
EUR |
18.94 |
18.94 |
18.94 |
18.94 |
18.94 |
+0.58 (+3.16%)
|
0 |
| 27 Nov 2017 |
EUR |
18.44 |
18.585 |
18.335 |
18.36 |
18.36 |
-0.255 (-1.37%)
|
287,670 |
| 24 Nov 2017 |
EUR |
18.95 |
18.95 |
18.59 |
18.615 |
18.615 |
-0.235 (-1.25%)
|
558,067 |
| 23 Nov 2017 |
EUR |
18.75 |
18.9081 |
18.75 |
18.85 |
18.85 |
-0.06 (-0.32%)
|
6,337 |
| 22 Nov 2017 |
EUR |
18.71 |
19.045 |
18.435 |
18.91 |
18.91 |
+0.235 (+1.26%)
|
160,147 |
| 21 Nov 2017 |
EUR |
18.9 |
19.185 |
18.675 |
18.675 |
18.675 |
-1.655 (-8.14%)
|
101,710 |
| 20 Nov 2017 |
EUR |
20.33 |
20.5745 |
20.2489 |
20.33 |
20.33 |
-0.17 (-0.83%)
|
83,207 |
| 17 Nov 2017 |
EUR |
20.65 |
20.705 |
20.435 |
20.5 |
20.5 |
-0.2 (-0.97%)
|
47,978 |
| 16 Nov 2017 |
EUR |
20.46 |
20.72 |
20.355 |
20.7 |
20.7 |
+0.355 (+1.74%)
|
803,853 |
| 15 Nov 2017 |
EUR |
20.72 |
20.72 |
20.19 |
20.345 |
20.345 |
-0.32 (-1.55%)
|
540,997 |
| 14 Nov 2017 |
EUR |
20.81 |
20.885 |
20.615 |
20.665 |
20.665 |
-0.095 (-0.46%)
|
224,270 |
| 13 Nov 2017 |
EUR |
21.21 |
21.2587 |
20.73 |
20.76 |
20.76 |
-0.48 (-2.26%)
|
444,353 |
| 10 Nov 2017 |
EUR |
21.45 |
21.55 |
21.2036 |
21.24 |
21.24 |
-0.185 (-0.86%)
|
104,478 |
| 9 Nov 2017 |
EUR |
21.6 |
21.6 |
21.335 |
21.425 |
21.425 |
-0.14 (-0.65%)
|
109,640 |
| 8 Nov 2017 |
EUR |
21.6 |
21.6 |
21.4 |
21.565 |
21.565 |
-0.025 (-0.12%)
|
2,393,321 |
| 7 Nov 2017 |
EUR |
21.515 |
21.695 |
21.42 |
21.59 |
21.59 |
+0.02 (+0.09%)
|
46,694 |
| 6 Nov 2017 |
EUR |
21.6 |
21.6 |
21.425 |
21.57 |
21.57 |
+0.05 (+0.23%)
|
71,866 |
| 3 Nov 2017 |
EUR |
21.47 |
21.675 |
21.345 |
21.52 |
21.52 |
+0.115 (+0.54%)
|
238,410 |
| 2 Nov 2017 |
EUR |
21.305 |
21.555 |
21.2708 |
21.405 |
21.405 |
+0.09 (+0.42%)
|
417,689 |
| 1 Nov 2017 |
EUR |
21.65 |
21.725 |
20.96 |
21.315 |
21.315 |
-0.13 (-0.61%)
|
667,640 |
| 31 Oct 2017 |
EUR |
21.6401 |
21.6401 |
21.445 |
21.445 |
21.445 |
-0.12 (-0.56%)
|
912,933 |
| 30 Oct 2017 |
EUR |
21.4323 |
21.8637 |
21.4323 |
21.565 |
21.565 |
+0.555 (+2.64%)
|
94,029 |
| 27 Oct 2017 |
EUR |
22.4993 |
22.4993 |
19.8422 |
21.01 |
21.01 |
-2.2 (-9.48%)
|
660,785 |
| 26 Oct 2017 |
EUR |
23.2 |
23.47 |
23.1954 |
23.21 |
23.21 |
-0.01 (-0.04%)
|
93,324 |
| 25 Oct 2017 |
EUR |
23.175 |
23.225 |
23.095 |
23.22 |
23.22 |
+0.16 (+0.69%)
|
19,325 |
| 24 Oct 2017 |
EUR |
23.09 |
23.18 |
23.0077 |
23.06 |
23.06 |
+0.035 (+0.15%)
|
46,658 |
| 23 Oct 2017 |
EUR |
23.23 |
23.3754 |
22.975 |
23.025 |
23.025 |
-0.065 (-0.28%)
|
35,714 |
| 20 Oct 2017 |
EUR |
23.0393 |
23.19 |
23.0393 |
23.09 |
23.09 |
+0.17 (+0.74%)
|
112,790 |
| 19 Oct 2017 |
EUR |
23.28 |
23.28 |
22.845 |
22.92 |
22.92 |
-0.375 (-1.61%)
|
122,398 |
