Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	2.510	2.510	2.440	2.460	26,372	-0.07(-2.77%)
Feb 05, 2026	2.500	2.560	2.440	2.530	32,494	-0.02(-0.76%)
Feb 04, 2026	2.605	2.720	2.500	2.550	8,790	-0.06(-2.32%)
Feb 03, 2026	2.600	2.610	2.560	2.610	1,875	-0.09(-3.33%)
Feb 02, 2026	2.800	2.800	2.600	2.700	1,149	-0.02(-0.74%)
Jan 30, 2026	2.870	2.870	2.720	2.720	459	-0.13(-4.56%)
Jan 29, 2026	2.740	2.880	2.737	2.850	4,400	-0.02(-0.61%)
Jan 28, 2026	2.910	2.910	2.800	2.867	21,119	+0.30(+11.49%)
Jan 27, 2026	2.541	2.634	2.450	2.572	19,359	-0.05(-1.76%)
Jan 26, 2026	2.540	2.645	2.500	2.618	20,377	+0.00(+0.11%)
Jan 23, 2026	2.680	2.680	2.550	2.615	7,163	-0.03(-1.32%)
Jan 22, 2026	2.880	2.880	2.585	2.650	14,770	-0.18(-6.36%)
Jan 21, 2026	2.825	2.840	2.705	2.830	12,725	+0.05(+1.80%)
Jan 20, 2026	2.700	2.880	2.700	2.780	22,972	+0.19(+7.34%)
Jan 16, 2026	2.574	2.630	2.574	2.590	8,855	-0.04(-1.33%)
Jan 15, 2026	2.638	2.688	2.600	2.625	4,247	-0.12(-4.55%)
Jan 14, 2026	2.860	2.860	2.650	2.750	10,478	+0.02(+0.73%)
Jan 13, 2026	2.735	2.750	2.690	2.730	67,308	+0.02(+0.74%)
Jan 12, 2026	2.487	2.710	2.487	2.710	64,506	+0.41(+17.83%)
Jan 09, 2026	2.320	2.400	2.200	2.300	2,099	+0.15(+6.73%)
Jan 08, 2026	2.155	2.300	2.155	2.155	1,470	-0.12(-5.23%)
Jan 07, 2026	2.240	2.300	2.240	2.274	10,225	+0.15(+7.19%)
Jan 06, 2026	2.195	2.220	2.122	2.122	20,650	+0.05(+2.24%)
Jan 05, 2026	1.900	2.075	1.900	2.075	6,599	-0.02(-1.19%)
Jan 02, 2026	2.100	2.150	1.920	2.100	1,879	-0.03(-1.29%)
Dec 31, 2025	1.980	2.230	1.980	2.127	8,265	+0.15(+7.72%)
Dec 30, 2025	2.075	2.075	1.950	1.975	4,114	-0.07(-3.66%)
Dec 29, 2025	2.020	2.250	1.900	2.050	10,650	+0.07(+3.74%)
Dec 26, 2025	1.976	2.070	1.976	1.976	624	-0.08(-4.08%)
Dec 24, 2025	2.080	2.090	2.060	2.060	1,275	-0.01(-0.48%)
Dec 23, 2025	1.950	2.080	1.950	2.070	15,450	+0.14(+7.48%)
Dec 22, 2025	2.000	2.160	1.720	1.926	21,162	-0.03(-1.53%)
Dec 19, 2025	1.870	1.960	1.870	1.956	5,900	-0.12(-5.73%)
Dec 18, 2025	1.910	2.193	1.910	2.075	21,885	-0.08(-3.71%)
Dec 17, 2025	2.150	2.160	2.110	2.155	2,168	+0.00(+0.23%)
Dec 16, 2025	2.150	2.150	2.150	2.150	470	-0.05(-2.27%)
Dec 15, 2025	2.340	2.340	2.140	2.200	1,693	-0.20(-8.33%)
Dec 12, 2025	2.220	2.447	2.220	2.400	1,550	-0.02(-0.83%)
Dec 11, 2025	2.420	2.420	2.420	2.420	1,300	+0.00(+0.21%)
Dec 10, 2025	2.415	2.415	2.415	2.415	370	+0.00(+0.00%)
Dec 09, 2025	2.500	2.570	2.120	2.415	3,792	-0.15(-6.03%)
Dec 08, 2025	2.580	2.580	2.350	2.570	2,877	+0.03(+1.18%)
Dec 05, 2025	2.550	2.580	2.500	2.540	2,857	+0.04(+1.60%)
Dec 04, 2025	2.460	2.500	2.250	2.500	8,441	+0.11(+4.60%)
Dec 03, 2025	2.402	2.480	2.250	2.390	21,488	-0.19(-7.36%)
Dec 02, 2025	2.500	2.723	2.417	2.580	3,675	+0.11(+4.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Eutelsat Communications (OP:EUTLF)

Historical Prices

Starting at $3.75/week.

Subscribe Today