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 |
| 2 May 2017 |
EUR |
22.21 |
22.5 |
22.21 |
22.44 |
22.44 |
+0.61 (+2.79%)
|
43,333 |
| 1 May 2017 |
EUR |
21.83 |
21.83 |
21.83 |
21.83 |
21.83 |
0.0 (0.0%)
|
0 |
| 28 Apr 2017 |
EUR |
21.82 |
21.93 |
21.585 |
21.83 |
21.83 |
-0.065 (-0.30%)
|
65,077 |
| 27 Apr 2017 |
EUR |
22.045 |
22.045 |
21.845 |
21.895 |
21.895 |
-0.235 (-1.06%)
|
34,705 |
| 26 Apr 2017 |
EUR |
21.48 |
22.165 |
21.4478 |
22.13 |
22.13 |
+0.75 (+3.51%)
|
140,362 |
| 25 Apr 2017 |
EUR |
21.46 |
21.555 |
21.37 |
21.38 |
21.38 |
-0.07 (-0.33%)
|
64,505 |
| 24 Apr 2017 |
EUR |
21.775 |
21.875 |
21.3275 |
21.45 |
21.45 |
-0.05 (-0.23%)
|
80,052 |
| 21 Apr 2017 |
EUR |
21.6 |
21.6 |
21.4075 |
21.5 |
21.5 |
-0.235 (-1.08%)
|
25,782 |
| 20 Apr 2017 |
EUR |
21.535 |
21.735 |
21.535 |
21.735 |
21.735 |
+0.38 (+1.78%)
|
7,755 |
| 19 Apr 2017 |
EUR |
21.325 |
21.375 |
21.125 |
21.355 |
21.355 |
-0.025 (-0.12%)
|
1,135,256 |
| 18 Apr 2017 |
EUR |
21.425 |
21.425 |
21.35 |
21.38 |
21.38 |
-0.27 (-1.25%)
|
13,483 |
| 17 Apr 2017 |
EUR |
21.65 |
21.65 |
21.65 |
21.65 |
21.65 |
0.0 (0.0%)
|
0 |
| 13 Apr 2017 |
EUR |
21.65 |
21.705 |
21.4027 |
21.65 |
21.65 |
-0.085 (-0.39%)
|
62,382 |
| 12 Apr 2017 |
EUR |
21.44 |
21.735 |
21.345 |
21.735 |
21.735 |
+0.235 (+1.09%)
|
123,964 |
| 11 Apr 2017 |
EUR |
21.505 |
21.6748 |
21.4688 |
21.5 |
21.5 |
-0.02 (-0.09%)
|
76,918 |
| 10 Apr 2017 |
EUR |
21.28 |
21.525 |
21.075 |
21.52 |
21.52 |
+0.22 (+1.03%)
|
400,805 |
| 7 Apr 2017 |
EUR |
21.205 |
21.36 |
21.205 |
21.3 |
21.3 |
+0.225 (+1.07%)
|
351,704 |
| 6 Apr 2017 |
EUR |
20.82 |
21.19 |
20.8101 |
21.075 |
21.075 |
+0.125 (+0.60%)
|
80,815 |
| 5 Apr 2017 |
EUR |
20.765 |
20.99 |
20.7142 |
20.95 |
20.95 |
+0.09 (+0.43%)
|
152,718 |
| 4 Apr 2017 |
EUR |
20.765 |
20.94 |
20.755 |
20.86 |
20.86 |
0.0 (0.0%)
|
30,745 |
| 3 Apr 2017 |
EUR |
20.955 |
21.015 |
20.7875 |
20.86 |
20.86 |
-0.115 (-0.55%)
|
176,438 |
| 31 Mar 2017 |
EUR |
20.1773 |
20.995 |
20.1773 |
20.975 |
20.975 |
+0.84 (+4.17%)
|
104,496 |
| 30 Mar 2017 |
EUR |
19.935 |
20.2 |
19.835 |
20.135 |
20.135 |
+0.31 (+1.56%)
|
90,497 |
| 29 Mar 2017 |
EUR |
20.307 |
20.307 |
19.68 |
19.825 |
19.825 |
-0.47 (-2.32%)
|
187,106 |
| 28 Mar 2017 |
EUR |
20.145 |
20.2992 |
20.09 |
20.295 |
20.295 |
+0.18 (+0.89%)
|
86,873 |
| 27 Mar 2017 |
EUR |
20.155 |
20.1911 |
20 |
20.115 |
20.115 |
+0.035 (+0.17%)
|
15,952 |
| 24 Mar 2017 |
EUR |
20.01 |
20.1644 |
19.9877 |
20.08 |
20.08 |
+0.075 (+0.37%)
|
75,899 |
| 23 Mar 2017 |
EUR |
19.76 |
20.095 |
19.76 |
20.005 |
20.005 |
+0.13 (+0.65%)
|
61,686 |
| 22 Mar 2017 |
EUR |
19.8861 |
19.8861 |
19.7403 |
19.875 |
19.875 |
-0.175 (-0.87%)
|
1,454,210 |
| 21 Mar 2017 |
EUR |
19.9983 |
20.195 |
19.9983 |
20.05 |
20.05 |
+0.045 (+0.22%)
|
32,503 |
