Eutelsat Communications (OP:EUTLF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	3.160	3.495	3.160	3.400	4,001	-0.10(-2.86%)
Sep 11, 2025	3.500	3.500	3.450	3.500	9,427	+0.16(+4.79%)
Sep 10, 2025	3.180	3.340	3.180	3.340	2,249	-0.02(-0.45%)
Sep 09, 2025	3.400	3.400	3.254	3.355	2,604	+0.36(+12.21%)
Sep 08, 2025	2.990	3.500	2.990	2.990	1,581	-0.38(-11.29%)
Sep 05, 2025	3.350	3.370	3.050	3.370	18,708	+0.08(+2.54%)
Sep 04, 2025	3.340	3.340	2.851	3.287	3,425	-0.06(-1.91%)
Sep 03, 2025	3.400	3.520	3.330	3.351	6,044	-0.08(-2.30%)
Sep 02, 2025	3.430	3.530	3.430	3.430	3,530	-0.28(-7.67%)
Aug 29, 2025	3.715	3.715	3.150	3.715	366	+0.11(+3.05%)
Aug 28, 2025	3.605	3.605	3.100	3.605	3,175	+0.00(+0.14%)
Aug 27, 2025	3.540	3.600	3.070	3.600	4,594	+0.09(+2.56%)
Aug 26, 2025	3.790	3.850	3.510	3.510	7,925	-0.24(-6.30%)
Aug 25, 2025	3.746	3.850	3.250	3.746	1,495	-0.10(-2.70%)
Aug 22, 2025	3.800	3.850	3.733	3.850	6,640	+0.20(+5.48%)
Aug 21, 2025	3.600	3.650	3.600	3.650	1,300	+0.05(+1.39%)
Aug 20, 2025	3.600	3.600	3.600	3.600	492	+0.01(+0.28%)
Aug 19, 2025	3.700	3.700	3.590	3.590	770	-0.17(-4.52%)
Aug 18, 2025	3.652	3.765	3.652	3.760	3,890	+0.04(+1.08%)
Aug 15, 2025	3.712	3.749	3.712	3.720	4,877	-0.04(-1.20%)
Aug 14, 2025	3.600	3.788	3.210	3.765	1,297	+0.04(+0.94%)
Aug 13, 2025	3.715	3.860	3.715	3.730	13,226	+0.08(+2.19%)
Aug 12, 2025	3.600	3.745	3.600	3.650	1,697	+0.13(+3.69%)
Aug 08, 2025				3.520	10	-0.17(-4.53%)
Aug 07, 2025	3.850	4.056	3.530	3.687	12,971	-0.39(-9.63%)
Aug 06, 2025	4.080	4.080	3.880	4.080	5,175	+0.16(+4.08%)
Aug 05, 2025	3.710	4.170	3.670	3.920	16,220	+0.22(+5.95%)
Aug 04, 2025	3.750	3.860	3.420	3.700	4,989	+0.14(+3.93%)
Aug 01, 2025	3.110	3.830	3.110	3.560	50,462	-0.24(-6.32%)
Jul 31, 2025	3.270	3.800	3.270	3.800	5,968	+0.06(+1.62%)
Jul 30, 2025	3.890	3.890	3.710	3.740	6,899	-0.16(-3.99%)
Jul 29, 2025	3.750	3.895	3.710	3.895	45,686	+0.02(+0.65%)
Jul 28, 2025	3.930	4.050	3.850	3.870	21,129	-0.13(-3.25%)
Jul 25, 2025	4.000	4.035	4.000	4.000	3,420	-0.07(-1.77%)
Jul 24, 2025	4.072	4.072	4.072	4.072	2,059	-0.16(-3.78%)
Jul 23, 2025	4.418	4.418	4.232	4.232	15,480	+0.00(+0.04%)
Jul 22, 2025	4.550	4.550	3.980	4.230	8,149	+0.13(+3.17%)
Jul 21, 2025	4.000	4.100	4.000	4.100	5,292	+0.03(+0.79%)
Jul 18, 2025	4.410	4.410	4.068	4.068	2,071	+0.07(+1.70%)
Jul 17, 2025	3.900	4.000	3.850	4.000	18,665	+0.03(+0.76%)
Jul 16, 2025	4.170	4.180	3.970	3.970	3,819	-0.19(-4.57%)
Jul 15, 2025	4.160	4.160	4.160	4.160	120	+0.00(+0.00%)
Jul 14, 2025	4.280	4.280	4.160	4.160	2,738	-0.11(-2.47%)
Jul 11, 2025	4.400	4.750	4.200	4.266	30,713	-0.13(-3.06%)
Jul 10, 2025	4.480	4.480	4.390	4.400	12,020	+0.30(+7.32%)
Jul 09, 2025	4.050	4.114	4.050	4.100	8,106	+0.18(+4.59%)
Jul 08, 2025	4.070	4.110	3.700	3.920	5,175	-0.11(-2.73%)
Jul 07, 2025	3.955	4.250	3.955	4.030	14,860	+0.01(+0.25%)
Jul 03, 2025	4.253	4.253	4.020	4.020	4,215	-0.18(-4.29%)
Jul 02, 2025	4.220	4.220	4.080	4.200	3,247	+0.05(+1.20%)