Eutelsat Communications (OP: EUTLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		25.85	25.85	25.85	2	+2.25(+9.53%)
Apr 28, 2017		23.60	23.60	23.60	0	-0.20(-0.84%)
Apr 27, 2017	23.80	23.80	23.80	23.80	571	-0.10(-0.42%)
Apr 26, 2017	23.90	23.90	23.90	23.90	900	+0.50(+2.14%)
Apr 24, 2017		23.40	23.40	23.40	0	+0.60(+2.63%)
Apr 18, 2017		22.80	22.80	22.80	0	-0.05(-0.22%)
Apr 11, 2017		22.85	22.85	22.85	5	+0.25(+1.11%)
Apr 07, 2017		22.60	22.60	22.60	0	+1.32(+6.18%)
Mar 29, 2017		21.29	21.29	21.29	0	-0.55(-2.54%)
Mar 20, 2017		21.84	21.84	21.84	26	-0.21(-0.95%)
Mar 17, 2017	22.05	22.05	22.05	22.05	100	+0.44(+2.04%)
Mar 16, 2017	21.45	21.61	21.45	21.61	220	+0.96(+4.65%)
Mar 15, 2017	20.65	20.65	20.65	20.65	621	+0.85(+4.29%)
Mar 03, 2017		19.80	19.80	19.80	0	+0.14(+0.71%)
Mar 02, 2017	19.69	19.69	19.66	19.66	279	+0.06(+0.31%)
Feb 28, 2017		19.60	19.60	19.60	64	+0.45(+2.35%)
Feb 27, 2017	19.15	19.15	19.15	19.15	224	+0.85(+4.64%)
Feb 14, 2017		18.30	18.30	18.30	0	+1.41(+8.35%)
Feb 01, 2017		16.89	16.89	16.89	85	-0.30(-1.75%)
Jan 30, 2017		17.19	17.19	17.19	0	-1.81(-9.53%)
Jan 24, 2017		19.00	19.00	19.00	0	-0.04(-0.21%)
Jan 23, 2017	19.04	19.04	19.04	19.04	172	-0.28(-1.45%)
Jan 09, 2017		19.32	19.32	19.32	0	-0.33(-1.68%)
Dec 27, 2016		19.65	19.65	19.65	46	-0.07(-0.35%)
Dec 21, 2016		19.72	19.72	19.72	0	+0.31(+1.61%)
Dec 20, 2016	19.29	19.41	19.29	19.41	308	+0.71(+3.78%)
Dec 07, 2016		18.70	18.70	18.70	0	+0.79(+4.41%)
Nov 29, 2016		17.91	17.91	17.91	0	+0.41(+2.34%)
Nov 21, 2016		17.50	17.50	17.50	0	-0.23(-1.30%)
Nov 16, 2016		17.73	17.73	17.73	0	-1.59(-8.23%)
Nov 15, 2016	19.32	19.32	19.32	19.32	230	-0.25(-1.30%)
Nov 11, 2016		19.57	19.57	19.57	20	-0.19(-0.94%)
Nov 09, 2016		19.76	19.76	19.76	52	-0.91(-4.43%)
Nov 02, 2016		20.68	20.68	20.68	41	-0.07(-0.36%)
Nov 01, 2016	20.75	20.75	20.75	20.75	180	+1.55(+8.07%)
Oct 27, 2016		19.20	19.20	19.20	38	+0.25(+1.32%)
Oct 25, 2016		18.95	18.95	18.95	0	+0.00(+0.00%)
Oct 21, 2016		18.95	18.95	18.95	0	-0.10(-0.52%)
Oct 18, 2016		19.05	19.05	19.05	0	-1.32(-6.48%)
Oct 03, 2016	20.37	20.37	20.37	20.37	0	+0.00(+0.00%)
Sep 30, 2016	20.37	20.37	20.37	20.37	0	+0.00(+0.00%)
Sep 29, 2016		20.37	20.37	20.37	27	+0.42(+2.11%)
Sep 28, 2016	19.95	19.95	19.95	19.95	1,993	+0.10(+0.50%)
Sep 27, 2016	19.85	19.85	19.85	19.85	125	-0.25(-1.24%)
Sep 23, 2016		20.10	20.10	20.10	109	+0.10(+0.50%)
Sep 21, 2016		20.00	20.00	20.00	0	-0.50(-2.44%)
Sep 19, 2016		20.50	20.50	20.50	58	+0.20(+0.99%)
Sep 15, 2016		20.30	20.30	20.30	70	-0.29(-1.41%)
Sep 12, 2016		20.59	20.59	20.59	0	-0.16(-0.77%)
Sep 09, 2016	20.85	20.85	20.64	20.75	1,765	-0.05(-0.26%)
Sep 08, 2016	20.80	20.80	20.80	20.80	1,199	+0.30(+1.49%)
Sep 06, 2016		20.50	20.50	20.50	0	+0.15(+0.74%)
Sep 02, 2016		20.35	20.35	20.35	0	+1.07(+5.52%)
Aug 31, 2016		19.29	19.29	19.29	79	-0.27(-1.36%)
Aug 30, 2016	19.55	19.55	19.55	19.55	146	+0.25(+1.30%)
Aug 29, 2016	19.30	19.30	19.30	19.30	230	-0.07(-0.39%)
Aug 26, 2016	19.38	19.38	19.38	19.38	469	-0.73(-3.61%)
Aug 19, 2016		20.10	20.10	20.10	0	+0.45(+2.29%)
Aug 17, 2016		19.65	19.65	19.65	0	-0.15(-0.76%)
Aug 15, 2016		19.80	19.80	19.80	0	+0.14(+0.69%)
Aug 12, 2016	19.60	19.66	19.60	19.66	833	+0.23(+1.20%)
Aug 09, 2016		19.43	19.43	19.43	0	+0.18(+0.96%)
Aug 08, 2016	19.25	19.25	19.25	19.25	1,968	+0.45(+2.38%)
Aug 05, 2016	18.70	18.80	18.70	18.80	3,866	+0.30(+1.62%)
Aug 04, 2016	18.57	18.66	18.50	18.50	4,449	+0.10(+0.54%)
Aug 02, 2016		18.40	18.40	18.40	78	-0.51(-2.70%)
Aug 01, 2016	18.91	18.91	18.91	18.91	142	-0.93(-4.66%)
Jul 29, 2016	19.84	19.84	19.84	19.84	359	+0.04(+0.18%)
Jul 28, 2016	19.80	19.80	19.80	19.80	2,207	+0.90(+4.76%)
Jul 26, 2016		18.90	18.90	18.90	0	-0.05(-0.24%)
Jul 25, 2016	18.95	18.95	18.95	18.95	551	+0.39(+2.13%)
Jul 22, 2016	18.55	18.66	18.55	18.55	2,450	+0.00(+0.00%)
Jul 21, 2016	18.70	18.70	18.55	18.55	481	+0.35(+1.92%)
Jul 20, 2016	18.22	18.31	18.15	18.20	105,865	-0.05(-0.27%)
Jul 19, 2016	18.50	18.50	18.25	18.25	2,820	-0.75(-3.97%)
Jul 18, 2016	18.60	19.00	18.60	19.00	642	+0.70(+3.85%)
Jul 15, 2016	18.30	18.30	18.30	18.30	501	-0.68(-3.56%)
Jul 14, 2016	18.85	18.98	18.85	18.98	1,417	+0.33(+1.74%)
Jul 13, 2016	18.65	18.65	18.65	18.65	254	+0.07(+0.38%)
Jul 12, 2016	18.69	18.69	18.58	18.58	374	-0.19(-0.99%)
Jul 08, 2016		18.77	18.77	18.77	82	+0.37(+1.98%)
Jul 07, 2016	18.40	18.40	18.40	18.40	976	-0.52(-2.72%)
Jul 01, 2016		18.91	18.91	18.91	106	+0.05(+0.27%)
Jun 30, 2016	18.70	18.86	18.70	18.86	2,263	-0.11(-0.58%)
Jun 29, 2016	18.74	18.98	18.74	18.98	1,443	+1.52(+8.68%)
Jun 28, 2016	17.69	17.69	17.46	17.46	1,185	+0.41(+2.40%)
Jun 27, 2016	17.78	17.78	17.05	17.05	3,223	-1.35(-7.34%)
Jun 24, 2016	18.40	18.40	18.40	18.40	138	-0.50(-2.65%)
Jun 23, 2016	18.90	18.90	18.90	18.90	812	+0.37(+2.00%)
Jun 22, 2016	18.72	18.80	18.49	18.53	1,959	+0.65(+3.64%)
Jun 20, 2016		17.88	17.88	17.88	57	-0.37(-2.03%)
Jun 17, 2016	18.12	18.25	18.05	18.25	2,814	+0.96(+5.55%)
Jun 16, 2016	17.29	17.29	17.05	17.29	1,814	+0.00(+0.00%)
Jun 15, 2016	17.29	17.29	17.29	17.29	740	-0.31(-1.76%)
Jun 14, 2016	17.90	17.90	17.60	17.60	2,960	-0.35(-1.95%)
Jun 13, 2016	17.80	18.00	17.80	17.95	739	+0.23(+1.33%)
Jun 10, 2016	18.03	18.03	17.65	17.71	19,784	-0.43(-2.40%)
Jun 09, 2016	18.15	18.32	18.15	18.15	2,985	-0.16(-0.87%)
Jun 08, 2016	18.35	18.35	18.31	18.31	13,730	-0.03(-0.16%)
Jun 07, 2016	18.30	18.34	18.30	18.34	2,022	+0.04(+0.22%)
Jun 06, 2016	18.35	18.48	18.30	18.30	575	-0.26(-1.40%)
Jun 03, 2016	18.90	18.90	18.49	18.56	59,454	-0.06(-0.34%)
Jun 02, 2016	18.80	18.84	18.55	18.62	42,659	-0.33(-1.73%)