Eutelsat Communications SA
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Sep 2016 |
EUR |
17.905 |
18.431 |
17.8621 |
18.42 |
18.42 |
+0.285 (+1.57%)
|
62,368 |
| 29 Sep 2016 |
EUR |
18.21 |
18.245 |
18.105 |
18.135 |
18.135 |
+0.175 (+0.97%)
|
66,013 |
| 28 Sep 2016 |
EUR |
17.9184 |
18.16 |
17.9184 |
17.96 |
17.96 |
+0.335 (+1.90%)
|
13,096 |
| 27 Sep 2016 |
EUR |
17.82 |
17.9825 |
17.545 |
17.625 |
17.625 |
-0.225 (-1.26%)
|
31,435 |
| 26 Sep 2016 |
EUR |
17.97 |
17.97 |
17.82 |
17.85 |
17.85 |
-0.18 (-1.00%)
|
32,414 |
| 23 Sep 2016 |
EUR |
18.045 |
18.045 |
17.875 |
18.03 |
18.03 |
-0.17 (-0.93%)
|
27,915 |
| 22 Sep 2016 |
EUR |
18.134 |
18.2063 |
18.134 |
18.2 |
18.2 |
+0.15 (+0.83%)
|
22,665 |
| 21 Sep 2016 |
EUR |
18.375 |
18.485 |
18.05 |
18.05 |
18.05 |
-0.3 (-1.63%)
|
150,783 |
| 20 Sep 2016 |
EUR |
18.385 |
18.4024 |
18.323 |
18.35 |
18.35 |
-0.1 (-0.54%)
|
15,840 |
| 19 Sep 2016 |
EUR |
18.45 |
18.5538 |
18.45 |
18.45 |
18.45 |
+0.18 (+0.99%)
|
27,148 |
| 16 Sep 2016 |
EUR |
18.29 |
18.4 |
18.1882 |
18.27 |
18.27 |
-0.01 (-0.05%)
|
290,982 |
| 15 Sep 2016 |
EUR |
18.306 |
18.306 |
18.26 |
18.28 |
18.28 |
-0.08 (-0.44%)
|
266,754 |
| 14 Sep 2016 |
EUR |
18.505 |
18.6604 |
18.335 |
18.36 |
18.36 |
-0.2 (-1.08%)
|
122,691 |
| 13 Sep 2016 |
EUR |
18.505 |
18.7067 |
18.2796 |
18.56 |
18.56 |
+0.16 (+0.87%)
|
120,871 |
| 12 Sep 2016 |
EUR |
18.29 |
18.636 |
18.1982 |
18.4 |
18.4 |
-0.115 (-0.62%)
|
242,757 |
| 9 Sep 2016 |
EUR |
18.488 |
18.7831 |
18.488 |
18.515 |
18.515 |
+0.055 (+0.30%)
|
49,795 |
| 8 Sep 2016 |
EUR |
18.355 |
18.5575 |
18.3225 |
18.46 |
18.46 |
+0.065 (+0.35%)
|
60,221 |
| 7 Sep 2016 |
EUR |
18.4 |
18.434 |
18.3212 |
18.395 |
18.395 |
+0.045 (+0.25%)
|
29,598 |
| 6 Sep 2016 |
EUR |
18.091 |
18.4 |
18.091 |
18.35 |
18.35 |
+0.315 (+1.75%)
|
131,491 |
| 5 Sep 2016 |
EUR |
18.28 |
18.28 |
18.0172 |
18.035 |
18.035 |
-0.37 (-2.01%)
|
82,571 |
| 2 Sep 2016 |
EUR |
17.4788 |
18.421 |
17.4788 |
18.405 |
18.405 |
+1.025 (+5.90%)
|
155,099 |
| 1 Sep 2016 |
EUR |
17.44 |
17.88 |
17.37 |
17.38 |
17.38 |
-0.04 (-0.23%)
|
190,016 |
| 31 Aug 2016 |
EUR |
17.64 |
17.64 |
17.4125 |
17.42 |
17.42 |
-0.155 (-0.88%)
|
57,707 |
| 30 Aug 2016 |
EUR |
17.569 |
17.6247 |
17.569 |
17.575 |
17.575 |
+0.17 (+0.98%)
|
99,263 |
| 29 Aug 2016 |
EUR |
17.405 |
17.405 |
17.405 |
17.405 |
17.405 |
0.0 (0.0%)
|
0 |
| 26 Aug 2016 |
EUR |
17.4842 |
17.4842 |
17.405 |
17.405 |
17.405 |
-0.13 (-0.74%)
|
229,770 |
| 25 Aug 2016 |
EUR |
17.61 |
17.61 |
17.46 |
17.535 |
17.535 |
-0.23 (-1.29%)
|
68,462 |
| 24 Aug 2016 |
EUR |
17.7544 |
17.8897 |
17.7544 |
17.765 |
17.765 |
-0.005 (-0.03%)
|
57,610 |
| 23 Aug 2016 |
EUR |
17.8 |
17.8408 |
17.7675 |
17.77 |
17.77 |
-0.04 (-0.22%)
|
10,886 |
| 22 Aug 2016 |
EUR |
17.81 |
18.0231 |
17.81 |
17.81 |
17.81 |
+0.02 (+0.11%)
|
27,297 |
