ETCMY - Eutelsat Communications S.A.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| May 25, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,000 |
| May 24, 2023 | 1.6200 | 1.6470 | 1.6200 | 1.6200 | 1.6200 | 3,300 |
| May 23, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| May 22, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 300 |
| May 19, 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 29,700 |
| May 18, 2023 | 1.7100 | 1.7550 | 1.6200 | 1.6200 | 1.6200 | 9,300 |
| May 17, 2023 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 800 |
| May 16, 2023 | 1.6840 | 1.6840 | 1.6400 | 1.6400 | 1.6400 | 5,400 |
| May 15, 2023 | 1.7300 | 1.7300 | 1.7250 | 1.7250 | 1.7250 | 18,100 |
| May 12, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 200 |
| May 11, 2023 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 700 |
| May 10, 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| May 09, 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 600 |
| May 08, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 40,100 |
| May 05, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 200 |
| May 04, 2023 | 1.7200 | 1.7600 | 1.6780 | 1.7600 | 1.7600 | 700 |
| May 03, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| May 02, 2023 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 900 |
| May 01, 2023 | 1.6750 | 1.6750 | 1.6600 | 1.6600 | 1.6600 | 900 |
| Apr 28, 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 400 |
| Apr 27, 2023 | 1.6450 | 1.6500 | 1.6450 | 1.6500 | 1.6500 | 16,900 |
| Apr 26, 2023 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 2,000 |
| Apr 25, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Apr 24, 2023 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 500 |
| Apr 21, 2023 | 1.7700 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 1,100 |
| Apr 20, 2023 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | - |
| Apr 19, 2023 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | - |
| Apr 18, 2023 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | - |
| Apr 17, 2023 | 1.6400 | 1.7120 | 1.6400 | 1.6780 | 1.6780 | 2,500 |
| Apr 14, 2023 | 1.6400 | 1.7150 | 1.6400 | 1.7150 | 1.7150 | 3,600 |
| Apr 13, 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1,100 |
| Apr 12, 2023 | 1.6800 | 1.7350 | 1.6800 | 1.7350 | 1.7350 | 1,200 |
| Apr 11, 2023 | 1.7800 | 1.7800 | 1.6400 | 1.7600 | 1.7600 | 1,300 |
| Apr 10, 2023 | 1.7600 | 1.7600 | 1.6990 | 1.6990 | 1.6990 | 500 |
| Apr 06, 2023 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| Apr 05, 2023 | 1.6960 | 1.6960 | 1.6800 | 1.6960 | 1.6960 | 700 |
| Apr 04, 2023 | 1.6750 | 1.8200 | 1.6750 | 1.8200 | 1.8200 | 1,700 |
| Apr 03, 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 2,200 |
| Mar 31, 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 200 |
| Mar 30, 2023 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 600 |
| Mar 29, 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| Mar 28, 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 700 |
| Mar 27, 2023 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 900 |
| Mar 24, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Mar 23, 2023 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 17,100 |
| Mar 22, 2023 | 1.6650 | 1.6700 | 1.6560 | 1.6700 | 1.6700 | 1,400 |
| Mar 21, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 200 |
| Mar 20, 2023 | 1.7300 | 1.7400 | 1.6850 | 1.7400 | 1.7400 | 600 |
| Mar 17, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 100 |
| Mar 16, 2023 | 1.6800 | 1.6860 | 1.6800 | 1.6830 | 1.6830 | 3,000 |
| Mar 15, 2023 | 1.6600 | 1.6740 | 1.6600 | 1.6740 | 1.6740 | 1,000 |
| Mar 14, 2023 | 1.6970 | 1.7180 | 1.6800 | 1.7180 | 1.7180 | 6,600 |
| Mar 13, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 100 |
| Mar 10, 2023 | 1.7800 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 9,500 |
| Mar 09, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 100 |
| Mar 08, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 100 |
| Mar 07, 2023 | 1.7900 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 1,000 |
| Mar 06, 2023 | 1.7170 | 1.7650 | 1.7170 | 1.7650 | 1.7650 | 400 |
| Mar 03, 2023 | 1.7070 | 1.7500 | 1.7070 | 1.7500 | 1.7500 | 1,100 |
| Mar 02, 2023 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 200 |
| Mar 01, 2023 | 1.7450 | 1.7950 | 1.6900 | 1.6900 | 1.6900 | 3,900 |
| Feb 28, 2023 | 1.7650 | 1.7650 | 1.7470 | 1.7470 | 1.7470 | 400 |
| Feb 27, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Feb 24, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Feb 23, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Feb 22, 2023 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 1,000 |
| Feb 21, 2023 | 1.8700 | 1.8700 | 1.7500 | 1.8100 | 1.8100 | 2,300 |
| Feb 17, 2023 | 1.7900 | 1.9200 | 1.6800 | 1.9200 | 1.9200 | 3,400 |
| Feb 16, 2023 | 1.8200 | 1.9500 | 1.8200 | 1.9500 | 1.9500 | 2,400 |
| Feb 15, 2023 | 1.8000 | 1.8360 | 1.8000 | 1.8000 | 1.8000 | 1,400 |
| Feb 14, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 21,500 |
| Feb 13, 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 1,000 |
| Feb 10, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 3,000 |
| Feb 09, 2023 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| Feb 08, 2023 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| Feb 07, 2023 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| Feb 06, 2023 | 1.9700 | 1.9700 | 1.7880 | 1.7880 | 1.7880 | 1,400 |
| Feb 03, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Feb 02, 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 600 |
| Feb 01, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 500 |
| Jan 31, 2023 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 1,900 |
| Jan 30, 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Jan 27, 2023 | 1.8470 | 1.9700 | 1.8400 | 1.9700 | 1.9700 | 2,500 |
| Jan 26, 2023 | 1.8900 | 1.9250 | 1.8900 | 1.8900 | 1.8900 | 11,800 |
| Jan 25, 2023 | 1.9750 | 2.0300 | 1.9050 | 2.0300 | 2.0300 | 3,000 |
| Jan 24, 2023 | 1.8800 | 2.0500 | 1.8800 | 2.0500 | 2.0500 | 6,500 |
| Jan 23, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Jan 20, 2023 | 1.9250 | 1.9500 | 1.9250 | 1.9500 | 1.9500 | 400 |
| Jan 19, 2023 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 800 |
| Jan 18, 2023 | 1.9550 | 1.9600 | 1.8900 | 1.9250 | 1.9250 | 3,900 |
| Jan 17, 2023 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 8,300 |
| Jan 13, 2023 | 1.9450 | 1.9550 | 1.9450 | 1.9550 | 1.9550 | 300 |
| Jan 12, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 2,900 |
| Jan 11, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 2,700 |
| Jan 10, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 400 |
| Jan 09, 2023 | 1.9250 | 1.9250 | 1.9200 | 1.9200 | 1.9200 | 1,100 |
| Jan 06, 2023 | 1.9100 | 1.9150 | 1.9100 | 1.9150 | 1.9150 | 600 |
| Jan 05, 2023 | 1.9040 | 1.9050 | 1.9040 | 1.9050 | 1.9050 | 300 |
| Jan 04, 2023 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 131,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.