Eutelsat Communications S.A. (ETCMY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:31AM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | - | - | - | - | - | - |
| 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 |
| Jan 03, 2023 | 1.9370 | 1.9370 | 1.9150 | 1.9150 | 1.9150 | 1,100 |
| Dec 30, 2022 | 1.8500 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 2,600 |
| Dec 29, 2022 | 1.8500 | 1.9310 | 1.8500 | 1.9310 | 1.9310 | 700 |
| Dec 28, 2022 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 900 |
| Dec 27, 2022 | 1.8920 | 1.8920 | 1.8690 | 1.8690 | 1.8690 | 4,600 |
| Dec 23, 2022 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 700 |
| Dec 22, 2022 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 500 |
| Dec 21, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 300 |
| Dec 20, 2022 | 1.8600 | 1.9450 | 1.8550 | 1.9400 | 1.9400 | 12,900 |
| Dec 19, 2022 | 1.9100 | 1.9600 | 1.9000 | 1.9310 | 1.9310 | 4,600 |
| Dec 16, 2022 | 1.9050 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 11,100 |
| Dec 15, 2022 | 1.8800 | 1.9100 | 1.8500 | 1.8920 | 1.8920 | 2,900 |
| Dec 14, 2022 | 1.8920 | 1.9700 | 1.8920 | 1.9700 | 1.9700 | 6,000 |
| Dec 13, 2022 | 1.8900 | 1.9330 | 1.8900 | 1.9300 | 1.9300 | 2,300 |
| Dec 12, 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 100 |
| Dec 09, 2022 | 1.9650 | 1.9650 | 1.9500 | 1.9650 | 1.9650 | 1,300 |
| Dec 08, 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Dec 07, 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 300 |
| Dec 06, 2022 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 900 |
| Dec 05, 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Dec 02, 2022 | 2.0500 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 3,000 |
| Dec 01, 2022 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
| Nov 30, 2022 | 2.0400 | 2.0530 | 1.9800 | 2.0530 | 2.0530 | 2,600 |
| Nov 29, 2022 | 2.0350 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 34,300 |
| Nov 28, 2022 | 2.1070 | 2.1140 | 2.0550 | 2.0550 | 2.0550 | 9,800 |
| Nov 25, 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 200 |
| Nov 23, 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 100 |
| Nov 22, 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 200 |
| Nov 21, 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Nov 18, 2022 | 2.1100 | 2.1600 | 1.9700 | 1.9700 | 1.9700 | 1,100 |
| Nov 17, 2022 | 2.1400 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 3,100 |
| Nov 16, 2022 | 2.4600 | 2.5200 | 2.4600 | 2.5200 | 2.5200 | 3,400 |
| Nov 15, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 300 |
| Nov 14, 2022 | 2.3400 | 2.5000 | 2.3400 | 2.4200 | 2.4200 | 1,800 |
| Nov 11, 2022 | 2.5000 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 2,100 |
| Nov 10, 2022 | 2.3000 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 4,500 |
| Nov 09, 2022 | 2.3200 | 2.5500 | 2.3200 | 2.5000 | 2.5000 | 6,400 |
| Nov 08, 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| Nov 07, 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| Nov 04, 2022 | 2.4600 | 2.5300 | 2.4500 | 2.5300 | 2.5300 | 1,100 |
| Nov 03, 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 100 |
| Nov 02, 2022 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
| Nov 01, 2022 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
| Oct 31, 2022 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 900 |
| Oct 28, 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Oct 27, 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| *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.
