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 |
| 20 Mar 2017 |
EUR |
20.555 |
20.58 |
19.965 |
20.005 |
20.005 |
-0.65 (-3.15%)
|
166,088 |
| 17 Mar 2017 |
EUR |
20.08 |
20.725 |
20.04 |
20.655 |
20.655 |
+0.62 (+3.09%)
|
549,688 |
| 16 Mar 2017 |
EUR |
19.905 |
20.1156 |
19.825 |
20.035 |
20.035 |
+0.38 (+1.93%)
|
468,636 |
| 15 Mar 2017 |
EUR |
19.69 |
19.695 |
19.3508 |
19.655 |
19.655 |
+0.145 (+0.74%)
|
175,885 |
| 14 Mar 2017 |
EUR |
19.505 |
19.63 |
19.46 |
19.51 |
19.51 |
-0.005 (-0.03%)
|
133,770 |
| 13 Mar 2017 |
EUR |
19.6724 |
19.6724 |
19.5 |
19.515 |
19.515 |
-0.33 (-1.66%)
|
124,664 |
| 10 Mar 2017 |
EUR |
19.66 |
19.845 |
19.66 |
19.845 |
19.845 |
+0.295 (+1.51%)
|
236,736 |
| 9 Mar 2017 |
EUR |
19.105 |
19.585 |
18.8558 |
19.55 |
19.55 |
+0.365 (+1.90%)
|
1,168,526 |
| 8 Mar 2017 |
EUR |
19.05 |
19.25 |
19 |
19.185 |
19.185 |
+0.07 (+0.37%)
|
78,600 |
| 7 Mar 2017 |
EUR |
18.915 |
19.265 |
18.915 |
19.115 |
19.115 |
+0.19 (+1.00%)
|
216,766 |
| 6 Mar 2017 |
EUR |
18.955 |
19.0361 |
18.899 |
18.925 |
18.925 |
+0.025 (+0.13%)
|
118,128 |
| 3 Mar 2017 |
EUR |
18.86 |
19.01 |
18.86 |
18.9 |
18.9 |
+0.08 (+0.43%)
|
205,771 |
| 2 Mar 2017 |
EUR |
18.745 |
18.865 |
18.71 |
18.82 |
18.82 |
0.0 (0.0%)
|
546,026 |
| 1 Mar 2017 |
EUR |
18.68 |
18.86 |
18.64 |
18.82 |
18.82 |
+0.225 (+1.21%)
|
45,443 |
| 28 Feb 2017 |
EUR |
18.505 |
18.86 |
18.345 |
18.595 |
18.595 |
+0.445 (+2.45%)
|
441,381 |
| 27 Feb 2017 |
EUR |
18.105 |
18.17 |
18.01 |
18.15 |
18.15 |
+0.145 (+0.81%)
|
118,262 |
| 24 Feb 2017 |
EUR |
17.985 |
18.056 |
17.87 |
18.005 |
18.005 |
+0.055 (+0.31%)
|
61,671 |
| 23 Feb 2017 |
EUR |
17.98 |
17.98 |
17.7275 |
17.95 |
17.95 |
+0.23 (+1.30%)
|
7,333 |
| 22 Feb 2017 |
EUR |
17.705 |
17.8348 |
17.58 |
17.72 |
17.72 |
+0.14 (+0.80%)
|
162,998 |
| 21 Feb 2017 |
EUR |
17.775 |
17.775 |
17.57 |
17.58 |
17.58 |
-0.145 (-0.82%)
|
91,910 |
| 20 Feb 2017 |
EUR |
17.87 |
18.155 |
17.2115 |
17.725 |
17.725 |
+0.555 (+3.23%)
|
80,982 |
| 17 Feb 2017 |
EUR |
17.3625 |
17.3625 |
17.085 |
17.17 |
17.17 |
+0.125 (+0.73%)
|
76,410 |
| 16 Feb 2017 |
EUR |
17.12 |
17.12 |
16.9639 |
17.045 |
17.045 |
+0.03 (+0.18%)
|
67,723 |
| 15 Feb 2017 |
EUR |
17.4439 |
17.4439 |
16.9638 |
17.015 |
17.015 |
-0.41 (-2.35%)
|
69,030 |
| 14 Feb 2017 |
EUR |
17.58 |
17.58 |
17.405 |
17.425 |
17.425 |
-0.135 (-0.77%)
|
76,719 |
| 13 Feb 2017 |
EUR |
17.6 |
17.8 |
17.524 |
17.56 |
17.56 |
-0.01 (-0.06%)
|
59,514 |
| 10 Feb 2017 |
EUR |
17.965 |
18.055 |
17.57 |
17.57 |
17.57 |
-0.255 (-1.43%)
|
129,099 |
| 9 Feb 2017 |
EUR |
17.2 |
17.97 |
17.2 |
17.825 |
17.825 |
+1.515 (+9.29%)
|
312,379 |
| 8 Feb 2017 |
EUR |
16.105 |
16.42 |
15.88 |
16.31 |
16.31 |
+0.305 (+1.91%)
|
231,692 |
| 7 Feb 2017 |
EUR |
15.785 |
16.0861 |
15.775 |
16.005 |
16.005 |
+0.205 (+1.30%)
|
126,914 |
