Eutelsat Group (ETL.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 3.9840 | 4.0280 | 3.8780 | 3.9760 | 3.9760 | 77,837 |
| Jul 04, 2024 | 4.0000 | 4.0560 | 3.9620 | 3.9920 | 3.9920 | 36,815 |
| Jul 03, 2024 | 4.0700 | 4.0800 | 3.9560 | 4.0000 | 4.0000 | 81,567 |
| Jul 02, 2024 | 3.8660 | 4.0700 | 3.8600 | 4.0700 | 4.0700 | 117,744 |
| Jul 01, 2024 | 3.8500 | 3.9780 | 3.8440 | 3.8960 | 3.8960 | 153,155 |
| Jun 28, 2024 | 3.7900 | 3.8300 | 3.7280 | 3.7560 | 3.7560 | 127,921 |
| Jun 27, 2024 | 3.8680 | 3.9060 | 3.7460 | 3.7680 | 3.7680 | 199,783 |
| Jun 26, 2024 | 3.9000 | 3.9600 | 3.8440 | 3.8860 | 3.8860 | 150,623 |
| Jun 25, 2024 | 3.8600 | 3.9180 | 3.8000 | 3.8780 | 3.8780 | 89,376 |
| Jun 24, 2024 | 3.8000 | 3.9180 | 3.7400 | 3.9120 | 3.9120 | 111,322 |
| Jun 21, 2024 | 3.8940 | 3.8940 | 3.7960 | 3.8060 | 3.8060 | 486,814 |
| Jun 20, 2024 | 3.8700 | 3.9200 | 3.8700 | 3.8940 | 3.8940 | 54,603 |
| Jun 19, 2024 | 3.8180 | 3.8980 | 3.8180 | 3.8960 | 3.8960 | 70,866 |
| Jun 18, 2024 | 3.7920 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 84,714 |
| Jun 17, 2024 | 3.6760 | 3.8000 | 3.6620 | 3.7680 | 3.7680 | 166,458 |
| Jun 14, 2024 | 3.7100 | 3.7700 | 3.6400 | 3.6800 | 3.6800 | 155,130 |
| Jun 13, 2024 | 3.9200 | 3.9440 | 3.7400 | 3.7420 | 3.7420 | 159,366 |
| Jun 12, 2024 | 3.8200 | 3.9600 | 3.8200 | 3.9500 | 3.9500 | 158,939 |
| Jun 11, 2024 | 3.8400 | 3.8980 | 3.7500 | 3.8420 | 3.8420 | 317,769 |
| Jun 10, 2024 | 3.9400 | 3.9580 | 3.8140 | 3.8340 | 3.8340 | 230,227 |
| Jun 07, 2024 | 4.2500 | 4.2700 | 4.0720 | 4.0840 | 4.0840 | 175,674 |
| Jun 06, 2024 | 4.4260 | 4.4680 | 4.2560 | 4.2560 | 4.2560 | 142,350 |
| Jun 05, 2024 | 4.5500 | 4.5800 | 4.4080 | 4.4260 | 4.4260 | 138,887 |
| Jun 04, 2024 | 4.6300 | 4.6900 | 4.5420 | 4.5420 | 4.5420 | 104,902 |
| Jun 03, 2024 | 4.6200 | 4.7060 | 4.5740 | 4.6680 | 4.6680 | 155,207 |
| May 31, 2024 | 4.5200 | 4.6320 | 4.5200 | 4.6320 | 4.6320 | 584,542 |
| May 30, 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5300 | 4.5300 | 99,250 |
| May 29, 2024 | 4.4820 | 4.5380 | 4.3920 | 4.5240 | 4.5240 | 149,040 |
| May 28, 2024 | 4.4100 | 4.5860 | 4.4000 | 4.4720 | 4.4720 | 314,195 |
| May 27, 2024 | 4.3300 | 4.4380 | 4.3300 | 4.4040 | 4.4040 | 65,615 |
| May 24, 2024 | 4.3000 | 4.3880 | 4.3000 | 4.3660 | 4.3660 | 80,141 |
| May 23, 2024 | 4.4300 | 4.5200 | 4.3100 | 4.3120 | 4.3120 | 269,336 |
| May 22, 2024 | 4.4060 | 4.4300 | 4.2040 | 4.4300 | 4.4300 | 225,608 |
| May 21, 2024 | 4.3960 | 4.5000 | 4.3760 | 4.5000 | 4.5000 | 230,039 |
| May 20, 2024 | 4.3660 | 4.3900 | 4.3340 | 4.3760 | 4.3760 | 74,079 |
| May 17, 2024 | 4.2700 | 4.3660 | 4.2000 | 4.3660 | 4.3660 | 202,215 |
| May 16, 2024 | 4.0980 | 4.2700 | 4.0360 | 4.2700 | 4.2700 | 365,431 |
| May 15, 2024 | 4.0300 | 4.1380 | 3.9760 | 4.0680 | 4.0680 | 371,580 |
| May 14, 2024 | 3.8000 | 4.0580 | 3.8000 | 4.0440 | 4.0440 | 476,102 |
| May 13, 2024 | 3.8000 | 3.8500 | 3.7400 | 3.7720 | 3.7720 | 141,867 |
| May 10, 2024 | 3.7980 | 3.8840 | 3.7800 | 3.8160 | 3.8160 | 118,481 |
| May 09, 2024 | 3.7300 | 3.8120 | 3.7300 | 3.8100 | 3.8100 | 111,841 |
| May 08, 2024 | 3.7500 | 3.7680 | 3.7220 | 3.7520 | 3.7520 | 96,601 |
| May 07, 2024 | 3.7360 | 3.7560 | 3.7260 | 3.7540 | 3.7540 | 96,842 |
| May 06, 2024 | 3.8640 | 3.8720 | 3.7100 | 3.7160 | 3.7160 | 179,818 |
| May 03, 2024 | 3.7760 | 4.0500 | 3.7500 | 3.8640 | 3.8640 | 378,161 |
| May 02, 2024 | 3.7800 | 3.8040 | 3.7620 | 3.7760 | 3.7760 | 67,369 |
| Apr 30, 2024 | 3.8400 | 3.8400 | 3.7360 | 3.7860 | 3.7860 | 144,086 |
| Apr 29, 2024 | 3.8700 | 3.8920 | 3.7680 | 3.7940 | 3.7940 | 113,710 |
| Apr 26, 2024 | 3.7620 | 3.9200 | 3.7500 | 3.8860 | 3.8860 | 144,029 |
| Apr 25, 2024 | 3.7740 | 3.7780 | 3.7340 | 3.7620 | 3.7620 | 48,566 |
| Apr 24, 2024 | 3.7800 | 3.8060 | 3.7380 | 3.7960 | 3.7960 | 85,401 |
| Apr 23, 2024 | 3.8760 | 3.8800 | 3.7420 | 3.7500 | 3.7500 | 143,475 |
| Apr 22, 2024 | 3.7560 | 3.8940 | 3.7560 | 3.8560 | 3.8560 | 140,321 |
| Apr 19, 2024 | 3.8120 | 3.8280 | 3.7360 | 3.7620 | 3.7620 | 54,329 |
| Apr 18, 2024 | 3.8200 | 3.8540 | 3.7700 | 3.8480 | 3.8480 | 125,007 |
| Apr 17, 2024 | 3.7180 | 3.8120 | 3.7180 | 3.7880 | 3.7880 | 101,174 |
| Apr 16, 2024 | 3.6400 | 3.7540 | 3.6300 | 3.7320 | 3.7320 | 120,291 |
| Apr 15, 2024 | 3.7000 | 3.7480 | 3.6400 | 3.6760 | 3.6760 | 188,812 |
| Apr 12, 2024 | 3.8020 | 3.8300 | 3.7120 | 3.7120 | 3.7120 | 137,656 |
| Apr 11, 2024 | 3.8300 | 3.8440 | 3.7600 | 3.7800 | 3.7800 | 169,706 |
| Apr 10, 2024 | 3.9400 | 3.9720 | 3.8340 | 3.8340 | 3.8340 | 152,801 |
| Apr 09, 2024 | 4.0500 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 102,488 |
| Apr 08, 2024 | 3.8760 | 4.0860 | 3.8760 | 4.0860 | 4.0860 | 192,015 |
| Apr 05, 2024 | 4.0180 | 4.0200 | 3.8580 | 3.8940 | 3.8940 | 201,645 |
| Apr 04, 2024 | 3.9800 | 4.0700 | 3.9660 | 4.0080 | 4.0080 | 173,963 |
| Apr 03, 2024 | 3.8680 | 4.0000 | 3.8240 | 4.0000 | 4.0000 | 169,273 |
| Apr 02, 2024 | 4.0160 | 4.0240 | 3.8900 | 3.9120 | 3.9120 | 157,702 |
| Mar 28, 2024 | 3.9700 | 4.0980 | 3.9440 | 4.0440 | 4.0440 | 245,433 |
| Mar 27, 2024 | 3.9020 | 4.0000 | 3.8640 | 3.9780 | 3.9780 | 293,530 |
| Mar 26, 2024 | 3.7920 | 3.9100 | 3.7060 | 3.9100 | 3.9100 | 291,940 |
| Mar 25, 2024 | 3.6280 | 3.7800 | 3.6280 | 3.7500 | 3.7500 | 112,454 |
| Mar 22, 2024 | 3.6900 | 3.7300 | 3.6420 | 3.6500 | 3.6500 | 174,393 |
| Mar 21, 2024 | 3.8420 | 3.8420 | 3.6920 | 3.7240 | 3.7240 | 126,189 |
| Mar 20, 2024 | 3.7900 | 3.8980 | 3.7600 | 3.7900 | 3.7900 | 307,186 |
| Mar 19, 2024 | 3.6600 | 3.7820 | 3.6220 | 3.6880 | 3.6880 | 332,267 |
| Mar 18, 2024 | 3.6420 | 3.6760 | 3.6180 | 3.6600 | 3.6600 | 87,705 |
| Mar 15, 2024 | 3.6120 | 3.6900 | 3.6120 | 3.6500 | 3.6500 | 1,777,172 |
| Mar 14, 2024 | 3.5380 | 3.6420 | 3.5380 | 3.6260 | 3.6260 | 232,412 |
| Mar 13, 2024 | 3.7040 | 3.7180 | 3.5080 | 3.5620 | 3.5620 | 275,981 |
| Mar 12, 2024 | 3.6100 | 3.6960 | 3.5800 | 3.6960 | 3.6960 | 273,116 |
| Mar 11, 2024 | 3.7380 | 3.7380 | 3.6300 | 3.6300 | 3.6300 | 254,896 |
| Mar 08, 2024 | 3.8800 | 3.9480 | 3.6420 | 3.7740 | 3.7740 | 493,880 |
| Mar 07, 2024 | 3.6860 | 4.0540 | 3.6800 | 3.9140 | 3.9140 | 766,751 |
| Mar 06, 2024 | 3.6680 | 3.7080 | 3.6640 | 3.6740 | 3.6740 | 103,454 |
| Mar 05, 2024 | 3.5940 | 3.6660 | 3.5660 | 3.6480 | 3.6480 | 113,469 |
| Mar 04, 2024 | 3.6040 | 3.6800 | 3.6040 | 3.6340 | 3.6340 | 107,966 |
| Mar 01, 2024 | 3.5060 | 3.6280 | 3.4900 | 3.5980 | 3.5980 | 215,533 |
| Feb 29, 2024 | 3.6600 | 3.6660 | 3.4340 | 3.4360 | 3.4360 | 386,044 |
| Feb 28, 2024 | 3.7800 | 3.8380 | 3.6660 | 3.6840 | 3.6840 | 245,957 |
| Feb 27, 2024 | 3.8020 | 3.8280 | 3.7540 | 3.7680 | 3.7680 | 250,358 |
| Feb 26, 2024 | 3.8140 | 3.8460 | 3.7900 | 3.8200 | 3.8200 | 113,239 |
| Feb 23, 2024 | 3.8500 | 3.8900 | 3.8000 | 3.8380 | 3.8380 | 126,776 |
| Feb 22, 2024 | 3.8300 | 3.8900 | 3.8140 | 3.8640 | 3.8640 | 77,962 |
| Feb 21, 2024 | 3.9100 | 3.9660 | 3.7840 | 3.8300 | 3.8300 | 162,525 |
| Feb 20, 2024 | 4.1000 | 4.1280 | 3.9280 | 3.9280 | 3.9280 | 309,362 |
| Feb 19, 2024 | 3.9500 | 4.1660 | 3.9500 | 4.1660 | 4.1660 | 438,804 |
| Feb 16, 2024 | 3.8800 | 4.0900 | 3.8600 | 3.9760 | 3.9760 | 415,110 |
| Feb 15, 2024 | 3.9400 | 4.0200 | 3.8920 | 3.9840 | 3.9840 | 171,131 |
| Feb 14, 2024 | 3.8100 | 3.9600 | 3.8100 | 3.9320 | 3.9320 | 155,363 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.