Eutelsat Communications (OP: EUTLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.01	32.41	32.01	32.40	5,238	+0.62(+1.95%)
Jan 28, 2016	31.60	31.83	31.50	31.78	6,237	+0.41(+1.31%)
Jan 27, 2016	31.18	31.60	31.18	31.37	6,071	+0.27(+0.87%)
Jan 26, 2016	30.89	31.25	30.89	31.10	9,372	+0.80(+2.64%)
Jan 25, 2016	30.16	30.30	29.95	30.30	3,565	+0.50(+1.68%)
Jan 22, 2016	30.03	30.18	29.80	29.80	4,442	+0.82(+2.83%)
Jan 21, 2016	29.27	29.37	28.98	28.98	4,834	-0.21(-0.72%)
Jan 20, 2016	29.23	29.23	28.79	29.19	2,456	-0.09(-0.31%)
Jan 19, 2016	29.34	29.46	29.05	29.28	8,676	-0.02(-0.07%)
Jan 15, 2016		29.30	29.30	29.30	0	+0.09(+0.31%)
Jan 14, 2016	29.23	29.63	29.21	29.21	4,225	+0.09(+0.31%)
Jan 13, 2016	29.80	29.80	29.12	29.12	5,937	-0.43(-1.46%)
Jan 12, 2016	29.24	29.55	29.15	29.55	1,686	+0.13(+0.44%)
Jan 11, 2016	29.59	29.59	29.42	29.42	8,445	+0.12(+0.41%)
Jan 08, 2016	29.19	29.30	28.90	29.30	1,486	-0.18(-0.61%)
Jan 07, 2016	29.55	29.55	29.48	29.48	2,628	-0.08(-0.27%)
Jan 06, 2016	29.20	29.56	29.20	29.56	5,949	-0.26(-0.87%)
Jan 05, 2016	29.74	29.82	29.40	29.82	1,850	+0.39(+1.33%)
Jan 04, 2016	29.38	29.83	29.38	29.43	5,127	-0.17(-0.57%)
Dec 31, 2015		29.60	29.60	29.60	0	-1.10(-3.58%)
Dec 30, 2015	30.65	30.92	30.65	30.70	1,871	-0.37(-1.19%)
Dec 29, 2015	30.75	31.07	30.66	31.07	6,514	+0.45(+1.47%)
Dec 28, 2015	31.02	31.02	30.55	30.62	7,763	-0.50(-1.61%)
Dec 24, 2015		31.12	31.12	31.12	0	-0.11(-0.35%)
Dec 23, 2015	30.95	31.23	30.85	31.23	6,663	+0.71(+2.33%)
Dec 22, 2015	30.62	30.89	30.52	30.52	5,180	+0.06(+0.20%)
Dec 21, 2015	31.00	31.00	30.46	30.46	3,131	+0.49(+1.63%)
Dec 18, 2015	30.05	30.33	29.97	29.97	10,903	-0.28(-0.93%)
Dec 17, 2015	30.55	30.55	30.25	30.25	10,252	-0.06(-0.20%)
Dec 16, 2015	30.31	30.90	30.05	30.31	9,603	+0.14(+0.46%)
Dec 15, 2015	30.03	30.21	29.88	30.17	8,637	+0.31(+1.04%)
Dec 14, 2015	29.60	30.29	29.60	29.86	4,402	-0.12(-0.40%)
Dec 11, 2015	30.09	30.24	29.98	29.98	7,884	-0.22(-0.73%)
Dec 10, 2015	30.43	30.43	30.20	30.20	1,993	-0.36(-1.18%)
Dec 09, 2015	30.17	30.56	30.17	30.56	7,696	-0.18(-0.59%)
Dec 08, 2015	30.40	30.74	30.40	30.74	732	+0.17(+0.56%)
Dec 07, 2015	30.57	30.89	30.57	30.57	2,721	-0.03(-0.10%)
Dec 04, 2015	30.55	31.03	30.55	30.60	5,834	-0.08(-0.26%)
Dec 03, 2015	31.12	31.12	30.61	30.68	6,547	+0.29(+0.95%)
Dec 02, 2015	30.43	30.43	30.13	30.39	5,118	+0.69(+2.32%)
Dec 01, 2015	29.70	30.09	29.70	29.70	2,788	-0.13(-0.44%)
Nov 30, 2015	29.89	29.94	29.65	29.83	2,663	-0.13(-0.43%)
Nov 27, 2015	29.83	29.96	29.59	29.96	1,021	+0.09(+0.30%)
Nov 25, 2015		29.87	29.87	29.87	0	-0.06(-0.20%)
Nov 24, 2015	29.55	29.93	29.55	29.93	2,403	-0.35(-1.16%)
Nov 23, 2015	30.30	30.61	30.28	30.28	2,145	-0.47(-1.53%)
Nov 20, 2015	30.90	31.08	30.75	30.75	4,512	-0.55(-1.76%)
Nov 19, 2015	31.66	31.66	31.30	31.30	2,112	-0.01(-0.03%)
Nov 18, 2015	31.00	31.31	30.90	31.31	2,639	+0.46(+1.49%)
Nov 17, 2015	31.27	31.27	30.85	30.85	2,486	+0.05(+0.16%)
Nov 16, 2015	30.86	31.03	30.80	30.80	1,311	-1.23(-3.84%)
Nov 13, 2015	32.03	32.03	32.03	32.03	1,597	-0.42(-1.29%)
Nov 12, 2015	32.79	32.84	32.45	32.45	742	+0.25(+0.78%)
Nov 10, 2015		32.20	32.20	32.20	297	+0.08(+0.25%)
Nov 09, 2015	32.41	32.48	32.12	32.12	1,382	-0.53(-1.62%)
Nov 06, 2015	33.32	33.32	32.65	32.65	1,002	-0.55(-1.66%)
Nov 05, 2015	33.59	33.59	33.20	33.20	992	+0.23(+0.70%)
Nov 04, 2015	32.75	32.97	32.75	32.97	887	-0.37(-1.11%)
Nov 03, 2015	32.97	33.34	32.93	33.34	48,453	+0.34(+1.03%)
Nov 02, 2015	33.29	33.29	33.00	33.00	951	-0.15(-0.45%)
Oct 30, 2015	33.09	33.15	33.09	33.15	876	-0.21(-0.63%)
Oct 29, 2015	33.18	33.36	33.00	33.36	1,430	+0.83(+2.55%)
Oct 28, 2015	32.95	32.95	32.53	32.53	1,430	-0.55(-1.66%)
Oct 27, 2015	33.08	33.08	33.08	33.08	809	-0.27(-0.81%)
Oct 23, 2015		33.35	33.35	33.35	104	+0.28(+0.85%)
Oct 22, 2015	32.80	33.07	32.75	33.07	1,660	-0.08(-0.24%)
Oct 21, 2015	32.97	33.15	32.95	33.15	2,211	-0.16(-0.48%)
Oct 20, 2015	33.05	33.31	33.05	33.31	591	-1.60(-4.58%)
Oct 19, 2015	34.91	34.91	34.91	34.91	350	-0.27(-0.77%)
Oct 16, 2015	35.18	35.18	35.18	35.18	552	+0.64(+1.85%)
Oct 15, 2015	34.25	34.54	34.25	34.54	780	+0.74(+2.19%)
Oct 14, 2015	34.24	34.24	33.80	33.80	1,118	+0.14(+0.42%)
Oct 12, 2015		33.66	33.66	33.66	305	-0.71(-2.07%)
Oct 09, 2015	33.85	34.37	33.85	34.37	1,048	+0.67(+1.99%)
Oct 08, 2015	33.52	33.75	33.30	33.70	1,846	+1.87(+5.87%)
Oct 07, 2015	32.00	32.08	31.80	31.83	2,723	-0.24(-0.75%)
Oct 06, 2015	32.01	32.10	32.01	32.07	2,285	+0.55(+1.74%)
Oct 05, 2015	31.45	31.52	31.15	31.52	6,946	+0.98(+3.21%)
Oct 02, 2015	30.68	30.68	30.54	30.54	1,477	+0.10(+0.33%)
Oct 01, 2015	30.10	30.44	30.10	30.44	1,149	-0.29(-0.94%)
Sep 30, 2015	30.73	30.73	30.73	30.73	1,617	+0.13(+0.42%)
Sep 29, 2015	30.30	30.60	30.30	30.60	641	-0.54(-1.73%)
Sep 28, 2015	30.92	31.26	30.92	31.14	3,164	-0.15(-0.48%)
Sep 25, 2015	31.52	31.52	31.18	31.29	2,098	+0.53(+1.72%)
Sep 24, 2015	30.81	30.81	30.76	30.76	622	-0.02(-0.06%)
Sep 23, 2015	30.77	30.78	30.37	30.78	1,715	+0.27(+0.88%)
Sep 22, 2015	30.47	30.53	30.47	30.51	884	-0.59(-1.90%)
Sep 21, 2015	31.20	31.20	31.09	31.10	2,359	+0.17(+0.55%)
Sep 18, 2015	30.93	30.93	30.93	30.93	459	-0.25(-0.80%)
Sep 17, 2015	31.13	31.37	30.92	31.18	1,471	+0.18(+0.58%)
Sep 16, 2015	31.41	31.41	31.00	31.00	953	+0.45(+1.47%)
Sep 15, 2015	30.89	30.89	30.55	30.55	841	+0.00(+0.00%)
Sep 14, 2015	30.98	30.98	30.55	30.55	706	-0.53(-1.71%)
Sep 11, 2015	31.06	31.08	31.06	31.08	819	-0.19(-0.61%)
Sep 10, 2015	31.27	31.27	31.27	31.27	946	+0.00(+0.00%)
Sep 09, 2015	30.90	31.27	30.90	31.27	1,589	+0.95(+3.14%)
Sep 08, 2015	30.54	30.54	30.25	30.32	1,325	+0.72(+2.42%)
Sep 04, 2015		29.60	29.60	29.60	0	-0.60(-1.99%)
Sep 03, 2015	30.20	30.20	30.20	30.20	687	+0.38(+1.27%)
Sep 02, 2015	30.00	30.18	29.82	29.82	1,505	+0.37(+1.26%)
Sep 01, 2015	29.81	29.95	29.45	29.45	3,249	-0.75(-2.48%)
Aug 31, 2015	30.20	30.20	30.20	30.20	1,791	+0.22(+0.73%)
Aug 28, 2015	30.25	30.25	29.98	29.98	2,230	-0.37(-1.22%)
Aug 27, 2015	30.35	30.59	30.35	30.35	1,721	-0.07(-0.23%)
Aug 26, 2015	30.10	30.42	30.10	30.42	1,151	-0.20(-0.65%)
Aug 25, 2015	30.58	30.72	30.37	30.62	2,491	+0.20(+0.66%)
Aug 24, 2015		30.81	30.52	30.42	5,487	-0.10(-0.33%)
Aug 21, 2015	31.02	31.02	30.52	30.52	570	-0.63(-2.02%)
Aug 20, 2015	31.03	31.15	31.03	31.15	2,556	-0.26(-0.83%)
Aug 19, 2015	31.42	31.42	31.41	31.41	1,302	-0.26(-0.82%)
Aug 18, 2015	31.67	31.67	31.40	31.67	2,384	+0.19(+0.60%)
Aug 17, 2015	31.48	31.48	31.48	31.48	349	+0.13(+0.41%)
Aug 14, 2015	31.72	31.72	31.35	31.35	2,415	-0.30(-0.95%)
Aug 13, 2015	31.20	31.65	31.20	31.65	1,283	+0.53(+1.70%)
Aug 12, 2015	31.00	31.24	31.00	31.12	1,748	-0.38(-1.21%)
Aug 11, 2015	31.50	31.50	31.50	31.50	319	+0.60(+1.94%)
Aug 10, 2015	31.13	31.20	30.90	30.90	2,343	-0.30(-0.96%)
Aug 07, 2015	31.20	31.20	31.20	31.20	574	-0.26(-0.83%)
Aug 06, 2015	31.15	31.46	31.15	31.46	1,246	+0.94(+3.08%)
Aug 05, 2015	30.74	30.74	30.40	30.52	3,847	-0.12(-0.39%)
Aug 04, 2015	30.76	30.81	30.64	30.64	764	+0.12(+0.39%)
Aug 03, 2015	30.58	30.66	30.35	30.52	1,899	-0.07(-0.23%)
Jul 31, 2015	30.64	30.64	30.59	30.59	2,099	+0.06(+0.20%)
Jul 29, 2015		30.53	30.53	30.53	218	+0.38(+1.26%)
Jul 28, 2015	30.20	30.43	30.15	30.15	3,106	-0.55(-1.79%)
Jul 27, 2015	31.18	31.18	30.70	30.70	2,190	-0.54(-1.73%)
Jul 24, 2015	31.19	31.24	30.92	31.24	2,599	-0.56(-1.76%)
Jul 23, 2015	32.10	32.16	31.80	31.80	473	-0.81(-2.48%)
Jul 22, 2015	32.57	32.61	32.30	32.61	966	-0.13(-0.40%)
Jul 21, 2015	32.35	32.74	32.35	32.74	710	+0.35(+1.08%)
Jul 20, 2015	32.63	32.63	32.35	32.39	13,527	-0.26(-0.80%)
Jul 17, 2015	32.44	32.65	32.44	32.65	1,233	+0.10(+0.31%)
Jul 16, 2015	32.90	32.90	32.55	32.55	1,446	+0.00(+0.00%)
Jul 15, 2015	32.83	32.83	32.46	32.55	4,686	+0.55(+1.72%)
Jul 14, 2015	32.00	32.00	32.00	32.00	522	-0.30(-0.93%)
Jul 13, 2015	32.25	32.55	32.25	32.30	826	-0.05(-0.15%)
Jul 10, 2015	32.55	32.55	32.35	32.35	692	+0.88(+2.80%)
Jul 09, 2015	31.61	31.61	31.27	31.47	1,458	+0.49(+1.58%)
Jul 08, 2015	31.20	31.44	30.98	30.98	2,343	-0.25(-0.80%)
Jul 07, 2015	30.65	31.23	30.65	31.23	1,937	-0.33(-1.05%)
Jul 06, 2015	31.45	31.78	31.45	31.56	842	-0.68(-2.11%)
Jul 02, 2015		32.24	32.24	32.24	0	-0.75(-2.27%)
Jul 01, 2015	32.88	32.99	32.60	32.99	1,196	+0.73(+2.26%)
Jun 30, 2015	33.12	33.12	32.20	32.26	11,176	-1.43(-4.24%)
Jun 29, 2015	33.69	33.69	33.30	33.69	737	-0.88(-2.55%)
Jun 26, 2015	34.57	34.57	34.27	34.57	1,546	-0.36(-1.03%)
Jun 25, 2015	34.91	34.93	34.91	34.93	1,598	-0.22(-0.63%)
Jun 24, 2015	35.15	35.15	35.15	35.15	1,134	+0.10(+0.29%)
Jun 23, 2015	34.90	35.05	34.90	35.05	1,272	+0.42(+1.21%)
Jun 22, 2015	34.52	34.63	34.52	34.63	1,978	+1.11(+3.31%)
Jun 19, 2015	33.86	33.87	33.52	33.52	1,277	-0.35(-1.03%)
Jun 18, 2015	34.23	34.23	33.87	33.87	952	+0.39(+1.16%)
Jun 17, 2015	33.15	33.48	33.09	33.48	2,121	-0.12(-0.36%)
Jun 16, 2015	33.76	33.86	33.60	33.60	1,039	-0.01(-0.03%)
Jun 15, 2015	33.50	33.61	33.27	33.61	2,565	-0.43(-1.26%)
Jun 12, 2015	34.05	34.08	34.04	34.04	4,256	-0.13(-0.38%)
Jun 11, 2015	34.10	34.17	33.90	34.17	1,033	-0.32(-0.93%)
Jun 10, 2015	34.25	34.49	34.25	34.49	965	+0.32(+0.94%)
Jun 09, 2015	33.85	34.17	33.85	34.17	974	+0.28(+0.83%)
Jun 08, 2015	33.72	33.89	33.72	33.89	1,998	+0.45(+1.35%)
Jun 05, 2015	33.44	33.44	33.44	33.44	917	-0.99(-2.88%)
Jun 04, 2015	34.99	35.10	34.43	34.43	3,041	-0.68(-1.94%)
Jun 03, 2015	35.16	35.16	34.78	35.11	1,907	+0.48(+1.39%)
Jun 02, 2015	34.45	34.65	34.45	34.63	1,129	+0.50(+1.46%)
Jun 01, 2015	34.13	34.13	33.86	34.13	878	-0.24(-0.70%)
May 28, 2015		34.37	34.37	34.37	484	+0.25(+0.73%)
May 27, 2015	33.91	34.12	33.91	34.12	1,343	+0.18(+0.53%)
May 26, 2015	33.79	33.94	33.60	33.94	980	-0.43(-1.25%)
May 22, 2015		34.37	34.37	34.37	0	+0.27(+0.79%)
May 21, 2015	34.46	34.46	34.10	34.10	1,653	-0.37(-1.07%)
May 20, 2015	34.05	34.47	34.05	34.47	1,151	-0.03(-0.09%)
May 19, 2015	34.78	34.80	34.50	34.50	1,389	-0.30(-0.86%)
May 18, 2015	34.80	34.80	34.80	34.80	369	-0.65(-1.83%)
May 15, 2015	35.36	35.45	35.36	35.45	853	+0.24(+0.68%)
May 14, 2015	35.18	35.21	35.15	35.21	1,423	+0.09(+0.26%)
May 13, 2015	35.12	35.12	34.75	35.12	1,646	+0.02(+0.06%)
May 12, 2015	35.10	35.10	35.10	35.10	1,710	+0.55(+1.59%)
May 11, 2015	34.65	34.89	34.55	34.55	1,670	-0.43(-1.23%)
May 08, 2015	34.98	34.98	34.98	34.98	428	+0.60(+1.75%)
May 07, 2015	34.38	34.38	34.38	34.38	1,065	-0.21(-0.61%)
May 06, 2015	34.50	34.59	34.50	34.59	1,219	+0.44(+1.29%)
May 05, 2015	34.15	34.15	34.15	34.15	518	-0.85(-2.43%)
May 04, 2015	35.10	35.10	34.72	35.00	1,192	+0.35(+1.01%)
May 01, 2015	34.94	34.94	34.65	34.65	1,022	+0.07(+0.20%)
Apr 30, 2015	34.40	34.90	34.40	34.58	3,516	-0.02(-0.06%)
Apr 29, 2015	34.72	34.72	34.60	34.60	1,083	-0.10(-0.29%)
Apr 28, 2015	34.70	34.70	34.35	34.70	3,639	+0.10(+0.29%)
Apr 27, 2015	34.60	34.60	34.60	34.60	327	+0.50(+1.47%)
Apr 24, 2015	34.10	34.10	34.10	34.10	327	-0.15(-0.44%)
Apr 23, 2015	34.25	34.25	34.25	34.25	525	+0.25(+0.74%)
Apr 22, 2015	34.05	34.05	34.00	34.00	768	-0.68(-1.96%)
Apr 21, 2015	34.68	34.68	34.68	34.68	386	+0.50(+1.46%)
Apr 20, 2015	34.07	34.18	33.80	34.18	3,590	-0.01(-0.03%)
Apr 17, 2015	34.48	34.48	34.19	34.19	2,841	-0.25(-0.73%)
Apr 16, 2015	34.31	34.44	34.31	34.44	1,805	+0.64(+1.89%)
Apr 15, 2015	33.85	34.28	33.70	33.80	3,045	-0.87(-2.51%)
Apr 14, 2015	34.56	34.67	34.35	34.67	1,054	+0.57(+1.67%)
Apr 13, 2015	34.10	34.10	34.10	34.10	584	-0.05(-0.15%)
Apr 10, 2015	34.33	34.42	34.15	34.15	1,103	-0.36(-1.04%)
Apr 09, 2015	34.51	34.54	34.30	34.51	2,398	+0.54(+1.59%)
Apr 08, 2015	33.91	33.97	33.91	33.97	1,330	+0.03(+0.09%)
Apr 07, 2015	33.89	33.94	33.89	33.94	1,626	+0.33(+0.98%)
Apr 06, 2015	34.05	34.05	33.61	33.61	747	-0.05(-0.15%)
Apr 02, 2015		33.66	33.66	33.66	0	+0.48(+1.45%)
Apr 01, 2015	32.85	33.18	32.85	33.18	1,366	-0.09(-0.27%)
Mar 31, 2015	33.29	33.29	33.00	33.27	2,764	-0.94(-2.75%)
Mar 30, 2015	33.85	34.21	33.85	34.21	1,401	+0.12(+0.35%)
Mar 27, 2015	33.95	34.11	33.75	34.09	52,638	+0.54(+1.61%)
Mar 26, 2015	33.84	33.88	33.46	33.55	109,700	-0.72(-2.10%)
Mar 25, 2015	34.35	34.58	34.27	34.27	12,721	-0.47(-1.35%)
Mar 24, 2015	34.86	34.86	34.68	34.74	3,303	+0.03(+0.09%)
Mar 23, 2015	34.56	34.71	34.35	34.71	2,428	+0.11(+0.32%)
Mar 20, 2015	34.16	34.60	34.10	34.60	2,330	+0.83(+2.46%)
Mar 19, 2015	33.86	33.86	33.77	33.77	714	-0.25(-0.73%)
Mar 18, 2015	33.15	34.02	33.15	34.02	6,610	+1.03(+3.12%)
Mar 17, 2015	32.95	32.99	32.95	32.99	955	+0.14(+0.43%)
Mar 16, 2015	32.88	33.15	32.85	32.85	1,671	+0.51(+1.58%)
Mar 13, 2015	32.56	32.69	32.34	32.34	1,144	-0.55(-1.67%)
Mar 12, 2015	32.93	32.93	32.55	32.89	1,739	+0.32(+0.98%)
Mar 11, 2015	32.40	32.62	32.09	32.57	3,493	-0.17(-0.52%)
Mar 10, 2015	32.88	32.88	32.40	32.74	1,585	-0.56(-1.68%)
Mar 09, 2015	33.40	33.40	33.30	33.30	1,438	+0.18(+0.54%)
Mar 06, 2015	33.12	33.31	33.12	33.12	1,555	-0.36(-1.08%)
Mar 05, 2015	33.72	33.83	33.48	33.48	1,928	+0.03(+0.09%)
Mar 04, 2015	33.15	33.45	33.15	33.45	3,936	-0.64(-1.88%)
Mar 03, 2015	34.56	34.56	33.95	34.09	1,690	-0.27(-0.79%)
Mar 02, 2015	34.38	34.38	34.36	34.36	7,981	+0.31(+0.91%)
Feb 27, 2015	34.21	34.21	34.00	34.05	1,598	-0.45(-1.30%)
Feb 26, 2015		34.63	34.30	34.50	1,113	-1.10(-3.09%)
Feb 25, 2015	35.60	35.60	35.60	35.60	1,704	+0.41(+1.16%)
Feb 24, 2015	35.59	35.59	35.19	35.19	877	-0.40(-1.12%)
Feb 23, 2015	35.20	35.59	35.20	35.59	867	+0.24(+0.68%)
Feb 20, 2015	35.01	35.35	35.01	35.35	1,089	-0.33(-0.92%)
Feb 19, 2015	35.44	35.68	35.44	35.68	2,853	+0.03(+0.08%)
Feb 18, 2015	35.35	35.65	35.21	35.65	2,269	+0.58(+1.65%)
Feb 17, 2015	35.33	35.33	35.07	35.07	1,162	-0.38(-1.07%)
Feb 13, 2015		35.45	35.45	35.45	0	+0.03(+0.08%)
Feb 12, 2015	35.46	35.46	35.01	35.42	4,430	+0.45(+1.29%)
Feb 11, 2015	34.97	34.97	34.97	34.97	1,570	-0.01(-0.03%)
Feb 10, 2015	35.01	35.01	34.70	34.98	2,065	+0.29(+0.84%)
Feb 09, 2015	34.56	34.69	34.56	34.69	1,056	-0.64(-1.81%)
Feb 05, 2015		35.33	35.33	35.33	204	+0.33(+0.94%)
Feb 04, 2015	35.00	35.00	34.65	35.00	2,569	-0.19(-0.54%)
Feb 03, 2015	35.01	35.19	35.01	35.19	5,208	+0.79(+2.30%)