Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eutelsat Communications (OP: EUTLF )

4.310 UNCHANGED
Last Price Updated: 9:50 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.00 12.00 12.00 0 +0.53(+4.62%)
Jan 27, 2021 11.47 11.47 11.47 0 -0.38(-3.17%)
Jan 26, 2021 11.85 11.85 11.85 11.85 200 +0.35(+3.00%)
Jan 25, 2021 11.64 11.64 11.50 11.50 1,170 -0.30(-2.54%)
Jan 22, 2021 11.80 11.80 11.80 11.80 100 -0.14(-1.17%)
Jan 20, 2021 11.94 11.94 11.94 11.94 200 +0.60(+5.34%)
Jan 14, 2021 11.34 11.34 11.34 0 -0.18(-1.61%)
Jan 13, 2021 11.52 11.52 11.52 11.52 266 +0.26(+2.31%)
Jan 12, 2021 11.33 11.33 11.26 11.26 577 +0.01(+0.09%)
Jan 11, 2021 11.55 11.55 11.25 11.25 4,298 -0.51(-4.34%)
Jan 08, 2021 11.60 11.76 11.60 11.76 400 +0.15(+1.29%)
Jan 07, 2021 11.75 11.79 11.61 11.61 1,385 -0.02(-0.19%)
Jan 06, 2021 11.85 11.85 11.63 11.63 1,606 -0.09(-0.75%)
Jan 05, 2021 11.60 11.72 11.60 11.72 770 +0.11(+0.95%)
Jan 04, 2021 11.65 11.65 11.61 11.61 242 +0.06(+0.52%)
Dec 31, 2020 11.55 11.55 11.55 26 +0.24(+2.12%)
Dec 30, 2020 11.31 11.31 11.31 26 +0.00(+0.00%)
Dec 29, 2020 11.31 11.31 11.31 11.31 153 -0.60(-5.04%)
Dec 28, 2020 11.81 11.91 11.80 11.91 6,370 +0.41(+3.57%)
Dec 23, 2020 11.50 11.50 11.50 0 +0.43(+3.88%)
Dec 22, 2020 11.07 11.07 11.07 25 +0.00(+0.00%)
Dec 18, 2020 11.07 11.07 11.07 0 -0.63(-5.38%)
Dec 17, 2020 11.70 11.71 11.50 11.70 5,766 +0.28(+2.45%)
Dec 16, 2020 11.42 11.42 11.42 11.42 1,100 +0.12(+1.06%)
Dec 14, 2020 11.30 11.30 11.30 0 -0.04(-0.35%)
Dec 11, 2020 11.34 11.34 11.34 50 +0.00(+0.00%)
Dec 10, 2020 11.34 11.34 11.34 60 +0.00(+0.00%)
Dec 09, 2020 11.39 11.39 11.34 11.34 1,321 -0.16(-1.39%)
Dec 08, 2020 11.50 11.50 11.50 50 +0.00(+0.00%)
Dec 04, 2020 11.50 11.50 11.50 0 +0.01(+0.09%)
Dec 03, 2020 11.43 11.49 11.43 11.49 640 +0.44(+4.02%)
Dec 02, 2020 11.05 11.05 11.05 17 +0.00(+0.00%)
Dec 01, 2020 11.03 11.20 11.03 11.05 1,374 -0.35(-3.10%)
Nov 30, 2020 11.40 11.40 11.40 11.40 221 -0.10(-0.87%)
Nov 27, 2020 11.50 11.50 11.50 50 +0.00(+0.00%)
Nov 25, 2020 11.46 11.50 11.46 11.50 1,500 +0.61(+5.60%)
Nov 24, 2020 10.89 10.89 10.89 10.89 430 -1.41(-11.46%)
Nov 23, 2020 12.30 12.30 12.30 7 +0.00(+0.00%)
Nov 20, 2020 12.30 12.30 12.30 136 +0.00(+0.00%)
Nov 19, 2020 12.25 12.30 12.20 12.30 2,192 -0.09(-0.73%)
Nov 18, 2020 12.20 12.41 12.20 12.39 1,495 +0.19(+1.56%)
Nov 17, 2020 12.20 12.20 12.20 3 +0.00(+0.00%)
Nov 16, 2020 12.16 12.23 12.16 12.20 1,063 +0.93(+8.25%)
Nov 13, 2020 9.960 9.960 11.27 5,274 +1.31(+13.15%)
Nov 09, 2020 9.960 9.960 9.960 0 +0.00(+0.00%)
Nov 02, 2020 9.960 9.960 9.960 0 +0.00(+0.00%)
Oct 29, 2020 9.960 9.960 9.960 0 -0.34(-3.27%)
Oct 27, 2020 10.30 10.30 10.30 0 +0.64(+6.68%)
Oct 22, 2020 9.652 9.652 9.652 0 +0.00(+0.00%)
Oct 07, 2020 9.652 9.652 9.652 0 -0.23(-2.31%)
Oct 06, 2020 9.880 9.880 9.880 9.880 2,499 +0.33(+3.46%)
Oct 02, 2020 9.550 9.550 9.550 0 -0.51(-5.07%)
Oct 01, 2020 10.06 10.06 10.06 40 +0.00(+0.00%)
Sep 22, 2020 10.06 10.06 10.06 0 -0.44(-4.19%)
Sep 21, 2020 10.50 10.50 10.50 10 +0.00(+0.00%)
Sep 18, 2020 10.50 10.50 10.50 10.50 300 -0.35(-3.23%)
Sep 14, 2020 10.85 10.85 10.85 0 +0.13(+1.21%)
Sep 11, 2020 10.72 10.72 10.72 20 +0.00(+0.00%)
Sep 10, 2020 10.72 10.72 10.72 10.72 100 +0.38(+3.68%)
Sep 08, 2020 10.34 10.34 10.34 0 +0.00(+0.00%)
Sep 04, 2020 10.34 10.34 10.34 10 +0.00(+0.00%)
Sep 03, 2020 10.34 10.34 10.34 6 +0.00(+0.00%)
Sep 02, 2020 10.14 10.34 10.14 10.34 200 +0.06(+0.58%)
Aug 27, 2020 10.28 10.28 10.28 0 +0.47(+4.79%)
Aug 24, 2020 9.810 9.810 9.810 0 +0.00(+0.00%)
Aug 21, 2020 9.810 9.810 9.810 9.810 200 -0.05(-0.47%)
Aug 20, 2020 9.856 9.856 9.856 5 +0.00(+0.00%)
Aug 12, 2020 9.856 9.856 9.856 0 +0.00(+0.00%)
Aug 11, 2020 9.856 9.856 9.856 60 +0.00(+0.00%)
Aug 10, 2020 9.856 9.856 9.856 35 +0.00(+0.00%)
Aug 07, 2020 10.02 10.02 9.856 9.856 600 -0.07(-0.75%)
Aug 03, 2020 9.930 9.930 9.930 0 -0.24(-2.36%)
Jul 31, 2020 10.12 10.17 10.12 10.17 6,100 +0.17(+1.70%)
Jul 30, 2020 10.00 10.00 10.00 10.00 100 -0.13(-1.28%)
Jul 29, 2020 10.13 10.13 10.13 10.13 109 +0.50(+5.18%)
Jul 28, 2020 9.631 9.631 9.631 19 +0.00(+0.00%)
Jul 22, 2020 9.631 9.631 9.631 0 +0.12(+1.28%)
Jul 21, 2020 9.509 9.509 9.509 50 +0.00(+0.00%)
Jul 20, 2020 9.480 9.509 9.480 9.509 784 +0.19(+2.03%)
Jul 16, 2020 9.320 9.320 9.320 0 +0.00(+0.00%)
Jul 15, 2020 9.320 9.320 9.320 6 +0.00(+0.00%)
Jul 13, 2020 9.320 9.320 9.320 0 +0.08(+0.87%)
Jul 10, 2020 9.240 9.240 9.240 9.240 100 -0.13(-1.39%)
Jul 09, 2020 9.420 9.420 9.350 9.370 1,600 -0.09(-0.95%)
Jul 08, 2020 9.460 9.460 9.460 9.460 500 +0.14(+1.48%)
Jul 07, 2020 9.425 9.425 9.322 921 -0.10(-1.09%)
Jul 06, 2020 9.425 9.425 9.425 50 +0.00(+0.00%)
Jul 02, 2020 9.425 9.425 9.425 9.425 600 +0.04(+0.48%)
Jul 01, 2020 9.380 9.380 9.380 9.380 200 -0.07(-0.74%)
Jun 30, 2020 9.410 9.450 9.410 9.450 629 -0.09(-0.92%)
Jun 29, 2020 9.538 9.538 9.538 36 +0.00(+0.00%)
Jun 24, 2020 9.538 9.538 9.538 0 -0.46(-4.62%)
Jun 23, 2020 9.990 10.00 9.990 10.00 7,600 -0.64(-6.02%)
Jun 22, 2020 10.64 10.64 10.64 32 +0.00(+0.00%)
Jun 19, 2020 10.64 10.64 10.64 10.64 300 -0.49(-4.39%)
Jun 18, 2020 11.13 11.13 11.13 6 +0.00(+0.00%)
Jun 17, 2020 11.13 11.13 11.13 28 +0.00(+0.00%)
Jun 15, 2020 11.13 11.13 11.13 0 +0.00(+0.00%)
Jun 11, 2020 11.13 11.13 11.13 0 +0.00(+0.00%)
Jun 10, 2020 11.95 11.95 11.13 11.13 308 -0.38(-3.26%)
Jun 09, 2020 11.50 12.15 11.50 11.50 20,483 -0.90(-7.23%)
Jun 08, 2020 12.40 12.40 12.40 12.40 200 +1.40(+12.73%)
Jun 03, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 01, 2020 11.00 11.00 11.00 0 +1.00(+10.00%)
May 27, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
May 22, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
May 19, 2020 10.00 10.00 10.00 0 +0.24(+2.44%)
May 14, 2020 9.762 9.762 9.762 0 +0.28(+2.97%)
May 12, 2020 9.480 9.480 9.480 0 -0.72(-7.06%)
May 11, 2020 10.20 10.20 10.20 100 +0.00(+0.00%)
May 08, 2020 10.20 10.20 10.20 50 +0.00(+0.00%)
May 07, 2020 10.70 10.70 10.20 10.20 622 -0.32(-3.04%)
May 05, 2020 10.52 10.52 10.52 0 -0.62(-5.53%)
Apr 29, 2020 11.14 11.14 11.14 0 +0.00(+0.00%)
Apr 28, 2020 11.14 11.14 11.14 11.14 20,290 -0.53(-4.58%)
Apr 27, 2020 11.67 11.67 11.67 11.67 100 +0.81(+7.48%)
Apr 23, 2020 10.86 10.86 10.86 0 +0.52(+5.01%)
Apr 16, 2020 10.34 10.34 10.34 0 -0.51(-4.73%)
Apr 15, 2020 10.85 10.85 10.85 10.85 11,772 -0.09(-0.82%)
Apr 14, 2020 10.94 10.94 10.94 10.94 288 +0.74(+7.24%)
Apr 09, 2020 10.21 10.21 10.21 0 +0.00(+0.00%)
Apr 08, 2020 10.21 10.21 10.21 5 +0.00(+0.00%)
Apr 07, 2020 10.21 10.21 10.21 10.21 532 -0.21(-2.02%)
Apr 03, 2020 10.42 10.42 10.42 0 +0.42(+4.16%)
Mar 27, 2020 10.00 10.00 10.00 0 +0.15(+1.48%)
Mar 26, 2020 9.854 9.854 9.854 9.854 29,320 +0.31(+3.30%)
Mar 24, 2020 9.539 9.539 9.539 0 +0.29(+3.19%)
Mar 23, 2020 9.500 9.500 9.244 9.244 1,047 -1.76(-15.96%)
Mar 20, 2020 11.00 11.00 11.00 1 +0.00(+0.00%)
Mar 18, 2020 11.00 11.00 11.00 0 +0.50(+4.73%)
Mar 17, 2020 10.50 10.50 10.50 10.50 3,844 +0.79(+8.17%)
Mar 13, 2020 9.710 9.710 9.710 0 -1.99(-17.00%)
Mar 10, 2020 11.70 11.70 11.70 0 -0.60(-4.88%)
Mar 06, 2020 12.30 12.30 12.30 0 +0.50(+4.24%)
Mar 05, 2020 11.75 11.80 11.75 11.80 250 -2.10(-15.11%)
Mar 02, 2020 13.90 13.90 13.90 0 +0.00(+0.00%)
Feb 28, 2020 13.90 13.90 13.90 10 +0.00(+0.00%)
Feb 27, 2020 13.82 13.90 13.82 13.90 1,866 -0.19(-1.37%)
Feb 25, 2020 14.09 14.09 14.09 0 -0.20(-1.38%)
Feb 21, 2020 14.29 14.29 14.29 0 +0.79(+5.86%)
Feb 14, 2020 13.50 13.50 13.50 0 -0.73(-5.13%)
Feb 13, 2020 14.22 14.23 14.22 14.23 200 -0.52(-3.53%)
Feb 12, 2020 14.75 14.75 14.75 9 +0.00(+0.00%)
Feb 11, 2020 14.75 14.75 14.75 14.75 130 -0.48(-3.15%)
Feb 07, 2020 15.23 15.23 15.23 0 +0.17(+1.13%)
Feb 06, 2020 15.06 15.06 15.06 15.06 574 -0.31(-2.02%)
Feb 05, 2020 15.37 15.37 15.37 1 +0.00(+0.00%)
Feb 04, 2020 15.37 15.37 15.37 15.37 100 +0.22(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.