Eutelsat Communications S.A. (VIE:ETL)
Austria
· Delayed Price · Currency is EUR 3.395
+0.060 (1.80%)
Last updated: Sep 29, 2025, 9:05 AM CET
Eutelsat Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.15 | 3.34 | 3.15 | 3.34 | 3.34 | 9.17% | - |
| Sep 25, 2025 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | -1.13% | 300 |
| Sep 24, 2025 | 3.23 | 3.23 | 3.09 | 3.09 | 3.09 | -5.65% | - |
| Sep 23, 2025 | 3.19 | 3.35 | 3.19 | 3.28 | 3.28 | 4.13% | - |
| Sep 22, 2025 | 3.18 | 3.19 | 3.14 | 3.15 | 3.15 | -1.10% | 3 |
| Sep 19, 2025 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -0.31% | 2,814 |
| Sep 18, 2025 | 3.15 | 3.25 | 3.15 | 3.19 | 3.19 | 1.92% | 377 |
| Sep 17, 2025 | 3.15 | 3.15 | 3.06 | 3.13 | 3.13 | -2.64% | 645 |
| Sep 16, 2025 | 3.19 | 3.22 | 3.11 | 3.22 | 3.22 | -0.77% | 5,505 |
| Sep 15, 2025 | 3.05 | 3.29 | 3.05 | 3.24 | 3.24 | 6.40% | 2,785 |
| Sep 12, 2025 | 2.98 | 3.08 | 2.98 | 3.05 | 3.05 | 2.01% | 160 |
| Sep 11, 2025 | 2.94 | 2.99 | 2.93 | 2.99 | 2.99 | 1.88% | - |
| Sep 10, 2025 | 2.88 | 2.96 | 2.88 | 2.93 | 2.93 | 0.86% | 8,103 |
| Sep 9, 2025 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | 7.99% | - |
| Sep 8, 2025 | 2.83 | 2.83 | 2.69 | 2.69 | 2.69 | -4.44% | 501 |
| Sep 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.18% | 1 |
| Sep 4, 2025 | 2.84 | 2.88 | 2.81 | 2.81 | 2.81 | -2.09% | - |
| Sep 3, 2025 | 2.97 | 2.97 | 2.85 | 2.87 | 2.87 | -2.38% | 2 |
| Sep 2, 2025 | 3.07 | 3.07 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Sep 1, 2025 | 3.16 | 3.16 | 3.07 | 3.08 | 3.08 | -1.28% | 2 |
| Aug 29, 2025 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | 0.97% | 1 |
| Aug 28, 2025 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | 0.16% | 1 |
| Aug 27, 2025 | 3.09 | 3.10 | 3.07 | 3.09 | 3.09 | -0.32% | 2 |
| Aug 26, 2025 | 3.14 | 3.14 | 3.04 | 3.10 | 3.10 | -3.73% | 1 |
| Aug 25, 2025 | 3.27 | 3.27 | 3.17 | 3.22 | 3.22 | 0.47% | 5,324 |
| Aug 22, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 3.06% | 8 |
| Aug 21, 2025 | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | - | 2,120 |
| Aug 20, 2025 | 3.11 | 3.11 | 3.08 | 3.11 | 3.11 | -0.96% | 3 |
| Aug 19, 2025 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -0.48% | 12 |
| Aug 18, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | 1.61% | - |
| Aug 15, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -2.05% | 13 |
| Aug 14, 2025 | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | -0.78% | - |
| Aug 13, 2025 | 3.19 | 3.24 | 3.19 | 3.19 | 3.19 | -0.31% | 2,825 |
| Aug 12, 2025 | 3.25 | 3.25 | 3.14 | 3.20 | 3.20 | 1.43% | 14 |
| Aug 11, 2025 | 3.10 | 3.16 | 3.08 | 3.16 | 3.16 | 2.77% | 1,919 |
| Aug 8, 2025 | 3.13 | 3.18 | 3.07 | 3.07 | 3.07 | -1.92% | 22 |
| Aug 7, 2025 | 3.30 | 3.30 | 3.10 | 3.13 | 3.13 | -2.19% | 424 |
| Aug 6, 2025 | 3.32 | 3.41 | 3.20 | 3.20 | 3.20 | -1.39% | 14,966 |
| Aug 5, 2025 | 3.15 | 3.26 | 2.95 | 3.25 | 3.25 | 7.27% | 21,718 |
| Aug 4, 2025 | 3.14 | 3.14 | 3.02 | 3.03 | 3.03 | -2.73% | 1,652 |
| Aug 1, 2025 | 3.09 | 3.12 | 3.06 | 3.11 | 3.11 | 0.97% | 408 |
| Jul 31, 2025 | 3.23 | 3.23 | 3.08 | 3.08 | 3.08 | -4.05% | 2,821 |
| Jul 30, 2025 | 3.25 | 3.25 | 3.17 | 3.21 | 3.21 | -0.62% | 10 |
| Jul 29, 2025 | 3.30 | 3.34 | 3.23 | 3.23 | 3.23 | -5.14% | 8,451 |
| Jul 28, 2025 | 3.44 | 3.44 | 3.39 | 3.41 | 3.41 | -1.02% | 1,993 |
| Jul 25, 2025 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 25 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | -1.42% | 761 |
| Jul 23, 2025 | 3.47 | 3.51 | 3.46 | 3.51 | 3.51 | 3.54% | 12 |
| Jul 22, 2025 | 3.53 | 3.53 | 3.39 | 3.39 | 3.39 | -2.31% | 819 |
| Jul 21, 2025 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -2.25% | - |