Eutelsat Communications (OP: EUTLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2015	34.31	34.40	34.31	34.40	3,537	+0.19(+0.56%)
Jan 30, 2015	34.61	34.61	34.20	34.21	1,661	-0.51(-1.47%)
Jan 29, 2015	34.35	34.72	34.35	34.72	2,032	+0.11(+0.32%)
Jan 28, 2015	34.52	34.82	34.52	34.61	8,480	-0.26(-0.75%)
Jan 27, 2015	34.73	34.87	34.72	34.87	2,164	+0.37(+1.07%)
Jan 26, 2015	34.68	34.78	34.50	34.50	2,501	+0.63(+1.86%)
Jan 23, 2015	33.61	33.87	33.40	33.87	5,823	+0.28(+0.83%)
Jan 22, 2015	33.89	33.96	33.49	33.59	7,501	-0.73(-2.13%)
Jan 21, 2015	34.19	34.32	34.00	34.32	5,092	+0.52(+1.54%)
Jan 20, 2015	34.15	34.15	33.80	33.80	1,836	+0.00(+0.00%)
Jan 16, 2015		33.80	33.80	33.80	0	-0.23(-0.68%)
Jan 15, 2015	33.92	34.03	33.92	34.03	2,405	+0.42(+1.25%)
Jan 14, 2015	34.00	34.03	33.61	33.61	2,342	-0.55(-1.61%)
Jan 13, 2015				34.16	0	-0.68(-1.95%)
Jan 12, 2015	34.72	34.84	34.50	34.84	3,707	+0.89(+2.62%)
Jan 09, 2015	33.56	33.95	33.56	33.95	1,230	+0.27(+0.80%)
Jan 08, 2015	33.44	33.70	33.44	33.68	3,785	+0.98(+3.00%)
Jan 07, 2015	32.66	32.93	32.66	32.70	3,621	-0.15(-0.46%)
Jan 06, 2015	33.24	33.24	32.85	32.85	3,447	-0.15(-0.45%)
Jan 05, 2015	33.00	33.00	33.00	33.00	1,297	+0.69(+2.14%)
Jan 02, 2015	32.43	32.43	32.31	32.31	1,629	-0.04(-0.12%)
Dec 31, 2014		32.35	32.35	32.35	0	-0.53(-1.61%)
Dec 30, 2014	32.93	32.93	32.88	32.88	918	-0.29(-0.87%)
Dec 29, 2014	33.17	33.17	33.17	33.17	953	-0.03(-0.09%)
Dec 26, 2014	33.22	33.22	32.70	33.20	1,279	+0.51(+1.56%)
Dec 24, 2014		32.69	32.69	32.69	0	-0.31(-0.94%)
Dec 23, 2014	32.96	33.33	32.96	33.00	5,373	-0.11(-0.33%)
Dec 22, 2014	32.90	33.42	32.90	33.11	8,843	+0.95(+2.95%)
Dec 19, 2014	32.46	32.46	32.16	32.16	3,251	-0.70(-2.13%)
Dec 18, 2014	32.55	33.15	32.55	32.86	3,553	+0.32(+0.98%)
Dec 17, 2014	32.51	32.54	32.09	32.54	3,809	-0.25(-0.76%)
Dec 16, 2014	32.59	32.89	32.55	32.79	5,663	+0.72(+2.25%)
Dec 15, 2014	32.58	32.58	32.07	32.07	2,156	-0.17(-0.53%)
Dec 12, 2014	32.65	32.65	32.24	32.24	4,943	-0.67(-2.04%)
Dec 11, 2014	32.92	32.92	32.60	32.91	4,102	-0.13(-0.39%)
Dec 10, 2014	33.25	33.52	33.01	33.04	5,792	+0.14(+0.43%)
Dec 09, 2014	33.20	33.36	32.90	32.90	3,080	-0.25(-0.75%)
Dec 08, 2014	33.44	33.44	33.15	33.15	1,277	+0.25(+0.76%)
Dec 05, 2014	33.21	33.21	32.90	32.90	1,413	-0.17(-0.51%)
Dec 04, 2014	33.36	33.36	33.07	33.07	1,054	+0.17(+0.52%)
Dec 03, 2014	33.03	33.27	32.90	32.90	1,758	+0.10(+0.30%)
Dec 01, 2014		32.80	32.80	32.80	277	-0.43(-1.29%)
Nov 28, 2014	33.26	33.26	32.90	33.23	2,918	-0.01(-0.03%)
Nov 26, 2014		33.24	33.24	33.24	0	+0.39(+1.19%)
Nov 25, 2014	32.71	32.85	32.52	32.85	1,472	+0.14(+0.43%)
Nov 24, 2014	32.64	32.71	32.45	32.71	1,660	+0.56(+1.74%)
Nov 21, 2014	32.15	32.15	31.80	32.15	1,071	-0.13(-0.40%)
Nov 20, 2014	32.05	32.28	32.05	32.28	2,272	+0.28(+0.88%)
Nov 19, 2014	32.10	32.20	32.00	32.00	1,800	-0.15(-0.47%)
Nov 18, 2014	32.37	32.43	32.15	32.15	2,163	+1.00(+3.21%)
Nov 17, 2014	31.50	31.50	31.15	31.15	3,785	-1.60(-4.89%)
Nov 14, 2014	32.15	32.75	32.15	32.75	1,066	+0.18(+0.55%)
Nov 13, 2014	32.40	32.57	32.40	32.57	1,947	-0.06(-0.18%)
Nov 12, 2014	32.63	32.63	32.40	32.63	1,608	-0.05(-0.15%)
Nov 11, 2014	32.51	32.68	32.40	32.68	954	+0.06(+0.18%)
Nov 10, 2014	32.54	32.62	32.25	32.62	2,697	+0.42(+1.30%)
Nov 07, 2014	32.20	32.20	32.20	32.20	308	-0.13(-0.40%)
Nov 06, 2014	32.54	32.54	32.33	32.33	505	-0.29(-0.89%)
Nov 05, 2014	32.40	32.62	32.40	32.62	1,771	+0.62(+1.94%)
Nov 04, 2014	32.36	32.36	32.00	32.00	1,153	-0.54(-1.66%)
Nov 03, 2014	32.54	32.54	32.20	32.54	978	-0.06(-0.18%)
Oct 31, 2014	32.50	32.60	32.25	32.60	2,150	-0.27(-0.82%)
Oct 30, 2014	33.24	33.89	32.87	32.87	3,573	+0.33(+1.01%)
Oct 29, 2014	32.95	32.95	32.54	32.54	557	-0.36(-1.09%)
Oct 28, 2014	32.55	32.90	32.55	32.90	439	+0.20(+0.61%)
Oct 27, 2014	32.40	32.70	32.40	32.70	811	+0.39(+1.21%)
Oct 24, 2014	32.00	32.31	32.00	32.31	1,499	+0.11(+0.34%)
Oct 23, 2014	32.30	32.30	31.90	32.20	2,351	-0.00(-0.00%)
Oct 22, 2014	32.00	32.20	32.00	32.20	707	+0.30(+0.94%)
Oct 21, 2014	31.70	31.97	31.65	31.90	3,001	+0.39(+1.24%)
Oct 20, 2014	31.39	31.51	31.39	31.51	1,538	+0.37(+1.19%)
Oct 17, 2014	30.45	31.14	30.45	31.14	1,290	+0.74(+2.43%)
Oct 16, 2014	30.12	30.12	30.12	30.40	1,179	-0.24(-0.78%)
Oct 15, 2014	30.82	30.82	30.25	30.64	4,742	-0.51(-1.64%)
Oct 14, 2014		31.15	30.80	31.15	549	+0.35(+1.14%)
Oct 13, 2014	30.84	30.84	30.80	30.80	863	-0.04(-0.13%)
Oct 10, 2014	30.86	30.89	30.57	30.84	2,588	-0.17(-0.55%)
Oct 09, 2014	31.00	31.00	31.00	31.01	1,220	-0.65(-2.05%)
Oct 08, 2014	31.35	31.85	31.35	31.66	875	+0.39(+1.25%)
Oct 07, 2014	31.27	31.27	31.27	31.27	328	-0.48(-1.51%)
Oct 03, 2014		31.75	31.75	31.75	70	-0.03(-0.09%)
Oct 02, 2014	31.80	31.80	31.78	31.78	1,252	-0.33(-1.03%)