Eutelsat Communications SA (ETL.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2.14 | 2.16 | 1.93 | 2.04 | -4.58% | 11,607,441 |
| 2026-08-06 | 2.13 | 2.18 | 2.12 | 2.14 | -0.37% | 1,428,089 |
| 2026-08-05 | 2.22 | 2.29 | 2.14 | 2.15 | -2.01% | 2,501,979 |
| 2026-08-04 | 2.15 | 2.21 | 2.12 | 2.19 | +3.44% | 1,914,908 |
| 2026-08-03 | 2.10 | 2.12 | 2.04 | 2.12 | +3.31% | 1,846,010 |
| 2026-07-31 | 2.06 | 2.13 | 2.05 | 2.05 | +0.44% | 1,842,647 |
| 2026-07-30 | 2.06 | 2.06 | 1.95 | 2.04 | -1.21% | 3,018,693 |
| 2026-07-29 | 2.07 | 2.09 | 2.02 | 2.07 | +0.15% | 1,392,634 |
| 2026-07-28 | 2.12 | 2.15 | 2.01 | 2.07 | -1.62% | 1,842,869 |
| 2026-07-27 | 2.20 | 2.20 | 2.06 | 2.10 | +4.53% | 3,937,093 |
| 2026-07-24 | 2.07 | 2.09 | 1.98 | 2.01 | -2.85% | 2,148,735 |
| 2026-07-23 | 2.12 | 2.12 | 2.05 | 2.07 | -3.59% | 1,273,965 |
| 2026-07-22 | 2.08 | 2.18 | 2.06 | 2.15 | +2.34% | 1,596,455 |
| 2026-07-21 | 2.10 | 2.11 | 2.03 | 2.10 | -0.38% | 1,697,532 |
| 2026-07-20 | 2.21 | 2.23 | 2.08 | 2.10 | -2.23% | 1,694,678 |
| 2026-07-17 | 2.14 | 2.16 | 2.10 | 2.15 | +0.09% | 1,540,683 |
| 2026-07-16 | 2.21 | 2.21 | 2.13 | 2.15 | -3.02% | 2,363,372 |
| 2026-07-15 | 2.35 | 2.35 | 2.22 | 2.22 | -5.46% | 1,348,366 |
| 2026-07-14 | 2.27 | 2.36 | 2.25 | 2.35 | +2.85% | 1,141,160 |
| 2026-07-13 | 2.33 | 2.33 | 2.26 | 2.28 | -3.27% | 1,127,396 |
| 2026-07-10 | 2.40 | 2.47 | 2.32 | 2.36 | -2.68% | 1,441,072 |
| 2026-07-09 | 2.52 | 2.53 | 2.39 | 2.42 | -2.42% | 1,360,219 |
| 2026-07-08 | 2.42 | 2.52 | 2.37 | 2.48 | +0.65% | 2,030,239 |
| 2026-07-07 | 2.58 | 2.62 | 2.47 | 2.47 | -3.29% | 1,647,085 |
| 2026-07-06 | 2.54 | 2.60 | 2.48 | 2.55 | +0.31% | 1,429,529 |
| 2026-07-03 | 2.50 | 2.57 | 2.46 | 2.54 | +0.43% | 1,575,044 |
| 2026-07-02 | 2.50 | 2.57 | 2.44 | 2.53 | +1.28% | 2,168,739 |
| 2026-07-01 | 2.43 | 2.57 | 2.40 | 2.50 | +3.56% | 3,717,980 |
| 2026-06-30 | 2.27 | 2.41 | 2.24 | 2.41 | +7.20% | 4,662,355 |
| 2026-06-29 | 2.24 | 2.31 | 2.17 | 2.25 | +2.79% | 3,836,906 |
| 2026-06-26 | 2.15 | 2.19 | 2.09 | 2.19 | +1.39% | 3,205,137 |
| 2026-06-25 | 2.33 | 2.33 | 2.16 | 2.16 | -6.90% | 4,109,332 |
| 2026-06-24 | 2.44 | 2.44 | 2.27 | 2.32 | -4.53% | 2,694,448 |
| 2026-06-23 | 2.33 | 2.43 | 2.29 | 2.43 | -0.25% | 3,076,666 |
| 2026-06-22 | 2.43 | 2.45 | 2.32 | 2.44 | +0.54% | 3,444,851 |
| 2026-06-19 | 2.44 | 2.47 | 2.31 | 2.42 | +2.02% | 5,684,381 |
| 2026-06-18 | 2.54 | 2.54 | 2.31 | 2.38 | -7.01% | 5,061,392 |
| 2026-06-17 | 2.61 | 2.61 | 2.48 | 2.55 | -1.39% | 4,415,427 |
| 2026-06-16 | 2.80 | 2.84 | 2.57 | 2.59 | -4.11% | 4,927,477 |
| 2026-06-15 | 2.93 | 2.96 | 2.65 | 2.70 | -8.04% | 5,333,186 |
| 2026-06-12 | 2.94 | 3.07 | 2.82 | 2.94 | +0.14% | 4,123,446 |
| 2026-06-11 | 2.87 | 3.04 | 2.79 | 2.93 | +4.75% | 3,954,403 |
| 2026-06-10 | 2.88 | 2.93 | 2.80 | 2.80 | -2.30% | 4,965,357 |
| 2026-06-09 | 3.09 | 3.21 | 2.86 | 2.87 | -5.22% | 4,176,175 |
| 2026-06-08 | 3.03 | 3.16 | 2.90 | 3.02 | +0.37% | 3,975,474 |
| 2026-06-05 | 3.27 | 3.29 | 2.97 | 3.01 | -9.30% | 5,439,141 |
| 2026-06-04 | 3.28 | 3.35 | 3.10 | 3.32 | +1.87% | 4,494,873 |
| 2026-06-03 | 3.54 | 3.54 | 3.24 | 3.26 | -6.70% | 3,949,825 |
| 2026-06-02 | 3.77 | 3.78 | 3.48 | 3.50 | -8.00% | 5,086,670 |
| 2026-06-01 | 3.90 | 3.93 | 3.75 | 3.80 | -4.43% | 4,389,543 |
| 2026-05-29 | 4.42 | 4.44 | 3.71 | 3.98 | -11.86% | 10,908,920 |
| 2026-05-28 | 4.20 | 4.56 | 4.15 | 4.51 | +5.82% | 5,459,261 |
| 2026-05-27 | 4.29 | 4.40 | 4.03 | 4.26 | +1.26% | 6,117,170 |
| 2026-05-26 | 4.10 | 4.35 | 3.88 | 4.21 | +5.46% | 6,741,594 |
| 2026-05-25 | 3.74 | 4.02 | 3.67 | 3.99 | +5.14% | 3,599,774 |
| 2026-05-22 | 3.80 | 3.98 | 3.63 | 3.80 | -0.97% | 5,707,545 |
| 2026-05-21 | 3.21 | 3.83 | 3.21 | 3.83 | +22.46% | 10,782,310 |
| 2026-05-20 | 2.96 | 3.15 | 2.95 | 3.13 | +4.75% | 2,505,996 |
| 2026-05-19 | 2.89 | 3.10 | 2.89 | 2.99 | +5.03% | 4,079,868 |
| 2026-05-18 | 2.77 | 2.89 | 2.75 | 2.85 | +0.96% | 1,510,320 |
| 2026-05-15 | 3.00 | 3.03 | 2.77 | 2.82 | -6.60% | 2,180,925 |
| 2026-05-14 | 2.97 | 3.11 | 2.89 | 3.02 | +2.76% | 2,878,936 |
| 2026-05-13 | 2.73 | 2.99 | 2.66 | 2.94 | +1.00% | 2,653,643 |
| 2026-05-12 | 2.81 | 2.98 | 2.77 | 2.91 | +3.09% | 1,982,176 |
| 2026-05-11 | 2.81 | 2.88 | 2.80 | 2.82 | +0.93% | 1,224,035 |
| 2026-05-08 | 2.84 | 2.84 | 2.74 | 2.79 | -1.62% | 1,443,770 |
| 2026-05-07 | 2.99 | 3.02 | 2.84 | 2.84 | -5.18% | 1,588,799 |
| 2026-05-06 | 2.95 | 3.02 | 2.87 | 3.00 | +1.25% | 1,797,502 |
| 2026-05-05 | 2.94 | 3.07 | 2.92 | 2.96 | +0.27% | 1,964,226 |
| 2026-05-04 | 2.73 | 2.96 | 2.73 | 2.95 | +8.50% | 3,178,748 |
| 2026-04-30 | 2.65 | 2.76 | 2.62 | 2.72 | +2.60% | 1,616,494 |
| 2026-04-29 | 2.62 | 2.65 | 2.56 | 2.65 | +2.99% | 1,416,842 |
| 2026-04-28 | 2.60 | 2.61 | 2.51 | 2.57 | -2.17% | 2,406,702 |
| 2026-04-27 | 2.76 | 2.77 | 2.58 | 2.63 | -5.84% | 2,871,296 |
| 2026-04-24 | 2.82 | 2.85 | 2.74 | 2.79 | -3.36% | 2,012,748 |
| 2026-04-23 | 2.92 | 2.96 | 2.81 | 2.89 | -1.53% | 2,214,439 |
| 2026-04-22 | 2.73 | 3.08 | 2.70 | 2.94 | +8.58% | 5,669,488 |
| 2026-04-21 | 2.74 | 2.77 | 2.67 | 2.70 | +0.07% | 1,711,051 |
| 2026-04-20 | 2.75 | 2.81 | 2.68 | 2.70 | -3.60% | 2,432,289 |
| 2026-04-17 | 2.70 | 2.87 | 2.69 | 2.80 | +4.12% | 4,738,143 |
| 2026-04-16 | 2.52 | 2.72 | 2.52 | 2.69 | +7.86% | 5,842,212 |
| 2026-04-15 | 2.40 | 2.52 | 2.39 | 2.50 | +4.83% | 3,081,700 |
| 2026-04-14 | 2.30 | 2.44 | 2.30 | 2.38 | +4.39% | 2,873,020 |
| 2026-04-13 | 2.22 | 2.31 | 2.19 | 2.28 | +1.29% | 1,048,726 |
| 2026-04-10 | 2.29 | 2.30 | 2.22 | 2.25 | -0.88% | 1,106,153 |
| 2026-04-09 | 2.35 | 2.37 | 2.26 | 2.27 | -3.16% | 1,356,073 |
| 2026-04-08 | 2.40 | 2.45 | 2.35 | 2.35 | +0.64% | 2,598,488 |
| 2026-04-07 | 2.22 | 2.42 | 2.22 | 2.33 | +5.67% | 5,293,154 |
| 2026-04-02 | 2.14 | 2.22 | 2.09 | 2.21 | +2.56% | 2,636,991 |
| 2026-04-01 | 2.12 | 2.20 | 2.08 | 2.15 | +5.13% | 2,599,544 |
| 2026-03-31 | 2.12 | 2.14 | 2.00 | 2.04 | -3.31% | 3,299,818 |
| 2026-03-30 | 2.10 | 2.14 | 2.06 | 2.12 | -0.24% | 1,219,155 |
| 2026-03-27 | 2.13 | 2.16 | 2.08 | 2.12 | +1.44% | 1,495,190 |
| 2026-03-26 | 2.17 | 2.19 | 2.08 | 2.09 | -4.13% | 1,570,602 |
| 2026-03-25 | 2.10 | 2.18 | 2.06 | 2.18 | +4.31% | 1,998,129 |
| 2026-03-24 | 2.08 | 2.12 | 2.06 | 2.09 | +0.24% | 1,164,117 |
| 2026-03-23 | 2.03 | 2.14 | 2.00 | 2.08 | -1.65% | 2,507,651 |
| 2026-03-20 | 2.08 | 2.13 | 2.04 | 2.12 | +2.42% | 14,465,220 |
| 2026-03-19 | 2.04 | 2.09 | 2.02 | 2.07 | +0.00% | 1,159,301 |
| 2026-03-18 | 2.08 | 2.15 | 2.05 | 2.07 | +0.49% | 1,619,978 |
| 2026-03-17 | 2.07 | 2.08 | 1.99 | 2.06 | +0.00% | 1,658,490 |
| 2026-03-16 | 1.95 | 2.12 | 1.94 | 2.06 | +5.10% | 2,783,071 |
| 2026-03-13 | 2.04 | 2.04 | 1.95 | 1.96 | -3.21% | 1,373,540 |
| 2026-03-12 | 2.06 | 2.07 | 2.00 | 2.02 | -3.11% | 1,623,614 |
| 2026-03-11 | 2.07 | 2.14 | 2.02 | 2.09 | -0.48% | 2,297,786 |
| 2026-03-10 | 2.01 | 2.17 | 2.00 | 2.10 | +8.70% | 4,309,545 |
| 2026-03-09 | 1.90 | 1.95 | 1.85 | 1.93 | -1.33% | 2,247,600 |
| 2026-03-06 | 2.06 | 2.06 | 1.93 | 1.96 | -3.78% | 2,831,293 |
| 2026-03-05 | 2.04 | 2.13 | 1.97 | 2.04 | -1.21% | 2,786,034 |
| 2026-03-04 | 2.19 | 2.19 | 2.02 | 2.06 | -6.15% | 4,816,443 |
| 2026-03-03 | 2.26 | 2.26 | 2.15 | 2.19 | -4.15% | 1,986,746 |
| 2026-03-02 | 2.20 | 2.36 | 2.18 | 2.29 | +1.55% | 3,307,917 |
| 2026-02-27 | 2.35 | 2.35 | 2.25 | 2.25 | -3.63% | 2,956,608 |
| 2026-02-26 | 2.36 | 2.40 | 2.31 | 2.34 | +0.43% | 1,626,024 |
| 2026-02-25 | 2.26 | 2.40 | 2.25 | 2.33 | +3.79% | 2,760,887 |
| 2026-02-24 | 2.20 | 2.27 | 2.17 | 2.25 | +0.45% | 1,261,367 |
| 2026-02-23 | 2.20 | 2.35 | 2.13 | 2.23 | +2.76% | 3,329,179 |
| 2026-02-20 | 2.14 | 2.19 | 2.12 | 2.17 | +1.64% | 1,290,110 |
| 2026-02-19 | 2.17 | 2.17 | 2.13 | 2.14 | -1.61% | 961,258 |
| 2026-02-18 | 2.15 | 2.17 | 2.11 | 2.17 | +1.64% | 919,384 |
| 2026-02-17 | 2.16 | 2.16 | 2.08 | 2.14 | -0.93% | 1,607,338 |
| 2026-02-16 | 2.28 | 2.29 | 2.16 | 2.16 | -3.57% | 1,507,387 |
| 2026-02-13 | 2.19 | 2.39 | 2.15 | 2.24 | +5.16% | 5,130,662 |
| 2026-02-12 | 2.22 | 2.22 | 2.13 | 2.13 | -3.62% | 1,479,187 |
| 2026-02-11 | 2.28 | 2.29 | 2.17 | 2.21 | -0.90% | 1,552,163 |
| 2026-02-10 | 2.20 | 2.27 | 2.18 | 2.23 | +1.36% | 1,219,198 |
| 2026-02-09 | 2.14 | 2.20 | 2.10 | 2.20 | +4.51% | 1,371,425 |
| 2026-02-06 | 2.11 | 2.14 | 2.06 | 2.10 | -0.71% | 1,759,585 |
| 2026-02-05 | 2.12 | 2.16 | 2.08 | 2.12 | -0.47% | 1,835,212 |
| 2026-02-04 | 2.25 | 2.25 | 2.13 | 2.13 | -3.84% | 2,214,806 |
| 2026-02-03 | 2.25 | 2.25 | 2.19 | 2.21 | -1.34% | 1,261,775 |
| 2026-02-02 | 2.23 | 2.25 | 2.17 | 2.25 | -1.75% | 2,939,735 |
| 2026-01-30 | 2.25 | 2.35 | 2.19 | 2.29 | -2.77% | 3,790,607 |
| 2026-01-29 | 2.38 | 2.44 | 2.33 | 2.35 | -3.09% | 3,233,429 |
| 2026-01-28 | 2.17 | 2.44 | 2.15 | 2.42 | +11.24% | 5,479,407 |
| 2026-01-27 | 2.19 | 2.19 | 2.12 | 2.18 | -1.36% | 1,916,852 |
| 2026-01-26 | 2.27 | 2.27 | 2.19 | 2.21 | +0.00% | 1,448,655 |
| 2026-01-23 | 2.25 | 2.26 | 2.15 | 2.21 | -0.23% | 2,241,596 |
| 2026-01-22 | 2.35 | 2.39 | 2.21 | 2.21 | -6.14% | 3,635,733 |
| 2026-01-21 | 2.35 | 2.41 | 2.27 | 2.36 | -1.26% | 3,195,333 |
| 2026-01-20 | 2.55 | 2.56 | 2.29 | 2.39 | -6.27% | 6,496,040 |
| 2026-01-19 | 2.23 | 2.63 | 2.19 | 2.55 | +14.09% | 7,500,875 |
| 2026-01-16 | 2.21 | 2.31 | 2.17 | 2.23 | -0.89% | 3,286,067 |
| 2026-01-15 | 2.25 | 2.29 | 2.21 | 2.25 | +0.67% | 2,072,798 |
| 2026-01-14 | 2.30 | 2.33 | 2.17 | 2.24 | -2.61% | 3,626,556 |
| 2026-01-13 | 2.26 | 2.37 | 2.18 | 2.30 | +4.55% | 6,377,239 |
| 2026-01-12 | 1.92 | 2.26 | 1.92 | 2.20 | +14.82% | 8,019,620 |
| 2026-01-09 | 1.92 | 1.92 | 1.84 | 1.92 | +1.27% | 1,780,915 |
| 2026-01-08 | 1.97 | 1.98 | 1.86 | 1.89 | -3.27% | 2,375,905 |
| 2026-01-07 | 1.86 | 1.97 | 1.85 | 1.96 | +6.42% | 2,886,210 |
| 2026-01-06 | 1.84 | 1.89 | 1.81 | 1.84 | +0.33% | 2,145,209 |
| 2026-01-05 | 1.81 | 1.85 | 1.77 | 1.83 | +2.58% | 2,833,939 |
| 2026-01-02 | 1.72 | 1.79 | 1.69 | 1.79 | +4.69% | 2,434,996 |
| 2025-12-31 | 1.69 | 1.71 | 1.65 | 1.71 | +0.59% | 1,386,576 |
| 2025-12-30 | 1.70 | 1.71 | 1.66 | 1.70 | +0.24% | 1,340,037 |
| 2025-12-29 | 1.70 | 1.70 | 1.64 | 1.69 | -0.94% | 2,693,767 |
| 2025-12-24 | 1.65 | 1.75 | 1.65 | 1.71 | +4.02% | 1,559,638 |
| 2025-12-23 | 1.63 | 1.70 | 1.62 | 1.64 | -0.24% | 1,940,899 |
| 2025-12-22 | 1.66 | 1.70 | 1.63 | 1.65 | +0.37% | 2,160,467 |
| 2025-12-19 | 1.69 | 1.72 | 1.59 | 1.64 | -3.19% | 4,924,130 |
| 2025-12-18 | 1.82 | 1.82 | 1.66 | 1.69 | -7.23% | 5,383,777 |
| 2025-12-17 | 1.86 | 1.92 | 1.83 | 1.83 | -2.56% | 3,920,086 |
| 2025-12-16 | 1.87 | 1.90 | 1.86 | 1.87 | -0.43% | 2,145,171 |
| 2025-12-15 | 1.91 | 1.95 | 1.88 | 1.88 | -0.63% | 2,178,311 |
| 2025-12-12 | 1.95 | 1.98 | 1.88 | 1.89 | -9.38% | 6,951,961 |
| 2025-12-11 | 2.10 | 2.13 | 2.03 | 2.09 | +1.70% | 1,754,055 |
| 2025-12-10 | 2.06 | 2.13 | 2.05 | 2.06 | +0.00% | 1,204,745 |
| 2025-12-09 | 2.04 | 2.11 | 2.02 | 2.06 | +0.24% | 1,478,722 |
| 2025-12-08 | 2.18 | 2.22 | 2.04 | 2.05 | -3.30% | 2,124,802 |
| 2025-12-05 | 2.09 | 2.24 | 2.04 | 2.12 | +2.91% | 5,507,900 |
| 2025-12-04 | 1.97 | 2.17 | 1.92 | 2.06 | +4.78% | 3,952,037 |
| 2025-12-03 | 1.94 | 2.00 | 1.88 | 1.97 | -5.71% | 7,036,146 |
| 2025-12-02 | 2.08 | 2.12 | 2.04 | 2.08 | -0.48% | 2,383,247 |
| 2025-12-01 | 2.13 | 2.15 | 2.10 | 2.10 | -3.90% | 2,453,023 |
| 2025-11-28 | 2.19 | 2.21 | 2.15 | 2.18 | +0.93% | 2,071,908 |
| 2025-11-27 | 2.14 | 2.27 | 2.07 | 2.16 | +1.89% | 4,174,990 |
| 2025-11-26 | 2.25 | 2.35 | 2.03 | 2.12 | -25.35% | 6,082,033 |
| 2025-11-25 | 3.20 | 3.24 | 2.70 | 2.84 | -12.07% | 5,965,442 |
| 2025-11-24 | 3.25 | 3.28 | 3.20 | 3.23 | +0.16% | 1,252,317 |
| 2025-11-21 | 3.20 | 3.25 | 3.15 | 3.23 | +0.16% | 1,180,199 |
| 2025-11-20 | 3.30 | 3.31 | 3.21 | 3.22 | -1.68% | 711,486 |
| 2025-11-19 | 3.30 | 3.45 | 3.25 | 3.27 | +0.77% | 1,898,372 |
| 2025-11-18 | 3.11 | 3.28 | 3.01 | 3.25 | +3.34% | 2,250,366 |
| 2025-11-17 | 3.20 | 3.24 | 3.15 | 3.15 | -2.33% | 612,604 |
| 2025-11-14 | 3.25 | 3.25 | 3.15 | 3.22 | -1.83% | 742,242 |
| 2025-11-13 | 3.29 | 3.36 | 3.25 | 3.28 | +1.23% | 697,870 |
| 2025-11-12 | 3.25 | 3.30 | 3.21 | 3.24 | -0.15% | 609,450 |
| 2025-11-11 | 3.19 | 3.25 | 3.16 | 3.25 | +1.56% | 529,421 |
| 2025-11-10 | 3.25 | 3.33 | 3.13 | 3.19 | +2.40% | 978,766 |
| 2025-11-07 | 3.20 | 3.21 | 3.08 | 3.12 | -2.50% | 905,949 |
| 2025-11-06 | 3.20 | 3.32 | 3.16 | 3.20 | -0.47% | 951,362 |
| 2025-11-05 | 3.27 | 3.31 | 3.21 | 3.21 | -3.89% | 968,379 |
| 2025-11-04 | 3.34 | 3.35 | 3.25 | 3.35 | -1.04% | 1,117,409 |
| 2025-11-03 | 3.38 | 3.46 | 3.35 | 3.38 | +0.75% | 713,945 |
| 2025-10-31 | 3.42 | 3.46 | 3.34 | 3.35 | -2.04% | 1,406,151 |
| 2025-10-30 | 3.67 | 3.71 | 3.42 | 3.42 | -7.06% | 1,256,378 |
| 2025-10-29 | 3.38 | 3.71 | 3.37 | 3.69 | +8.86% | 2,949,556 |
| 2025-10-28 | 3.45 | 3.46 | 3.36 | 3.38 | -3.15% | 1,036,785 |
| 2025-10-27 | 3.59 | 3.65 | 3.48 | 3.50 | -1.83% | 978,415 |
| 2025-10-24 | 3.72 | 3.80 | 3.54 | 3.56 | -4.43% | 1,759,673 |
| 2025-10-23 | 3.35 | 3.73 | 3.34 | 3.73 | +10.21% | 2,667,888 |
| 2025-10-22 | 3.56 | 3.58 | 3.38 | 3.38 | -8.53% | 3,124,933 |
| 2025-10-21 | 3.73 | 3.74 | 3.64 | 3.69 | -0.14% | 878,245 |
| 2025-10-20 | 3.61 | 3.79 | 3.59 | 3.70 | +1.51% | 2,235,878 |
| 2025-10-17 | 3.78 | 3.83 | 3.58 | 3.65 | -4.83% | 2,119,467 |
| 2025-10-16 | 3.95 | 4.12 | 3.83 | 3.83 | -3.65% | 2,679,221 |
| 2025-10-15 | 3.92 | 4.02 | 3.87 | 3.98 | +1.66% | 1,881,302 |
| 2025-10-14 | 3.77 | 3.92 | 3.74 | 3.91 | +1.69% | 1,454,647 |
| 2025-10-13 | 3.75 | 3.87 | 3.66 | 3.85 | +2.12% | 1,277,867 |
| 2025-10-10 | 3.94 | 3.95 | 3.75 | 3.77 | -4.20% | 2,043,120 |
| 2025-10-09 | 3.69 | 4.05 | 3.68 | 3.93 | +7.97% | 4,520,531 |
| 2025-10-08 | 3.62 | 3.72 | 3.48 | 3.64 | +0.14% | 1,634,321 |
| 2025-10-07 | 3.57 | 3.63 | 3.53 | 3.63 | +0.97% | 985,739 |
| 2025-10-06 | 3.65 | 3.79 | 3.57 | 3.60 | -2.96% | 2,664,109 |
| 2025-10-03 | 3.56 | 3.73 | 3.50 | 3.71 | +6.61% | 2,732,759 |
| 2025-10-02 | 3.31 | 3.73 | 3.31 | 3.48 | +5.94% | 4,712,074 |
| 2025-10-01 | 3.34 | 3.40 | 3.21 | 3.29 | -3.81% | 2,012,404 |
| 2025-09-30 | 3.47 | 3.61 | 3.34 | 3.42 | -1.16% | 2,384,440 |
| 2025-09-29 | 3.38 | 3.52 | 3.31 | 3.46 | +3.13% | 2,127,464 |
| 2025-09-26 | 3.09 | 3.35 | 3.09 | 3.35 | +9.30% | 3,541,327 |
| 2025-09-25 | 3.08 | 3.10 | 2.97 | 3.06 | -1.29% | 1,861,677 |
| 2025-09-24 | 3.17 | 3.23 | 3.07 | 3.10 | -2.20% | 1,645,661 |
| 2025-09-23 | 3.18 | 3.38 | 3.17 | 3.17 | +0.16% | 2,118,628 |
| 2025-09-22 | 3.16 | 3.19 | 3.09 | 3.17 | +0.00% | 981,613 |
| 2025-09-19 | 3.19 | 3.27 | 3.12 | 3.17 | +0.16% | 4,573,598 |
| 2025-09-18 | 3.11 | 3.25 | 3.10 | 3.17 | +2.10% | 1,074,069 |
| 2025-09-17 | 3.13 | 3.17 | 3.04 | 3.10 | -3.28% | 2,038,098 |
| 2025-09-16 | 3.25 | 3.27 | 3.10 | 3.21 | -0.47% | 1,850,378 |
| 2025-09-15 | 3.02 | 3.32 | 3.01 | 3.22 | +8.78% | 3,348,197 |
| 2025-09-12 | 2.93 | 3.12 | 2.91 | 2.96 | -0.34% | 2,171,813 |
| 2025-09-11 | 2.92 | 3.00 | 2.92 | 2.97 | +1.19% | 974,820 |
| 2025-09-10 | 2.88 | 3.03 | 2.86 | 2.94 | +2.44% | 1,685,880 |
| 2025-09-09 | 2.81 | 2.92 | 2.79 | 2.87 | +0.53% | 1,360,597 |
| 2025-09-08 | 2.84 | 2.85 | 2.67 | 2.85 | +0.71% | 1,516,614 |
| 2025-09-05 | 2.80 | 2.88 | 2.79 | 2.83 | +1.07% | 1,067,264 |
| 2025-09-04 | 2.83 | 2.90 | 2.80 | 2.80 | -2.10% | 827,566 |
| 2025-09-03 | 2.92 | 2.97 | 2.83 | 2.86 | -2.72% | 1,176,057 |
| 2025-09-02 | 3.05 | 3.08 | 2.92 | 2.94 | -3.76% | 1,848,997 |
| 2025-09-01 | 3.11 | 3.16 | 3.05 | 3.06 | -1.61% | 976,425 |
| 2025-08-29 | 3.08 | 3.15 | 3.04 | 3.10 | +0.98% | 1,654,529 |
| 2025-08-28 | 3.11 | 3.21 | 3.06 | 3.08 | -1.44% | 990,051 |
| 2025-08-27 | 3.06 | 3.15 | 3.06 | 3.12 | +2.63% | 841,204 |
| 2025-08-26 | 3.14 | 3.15 | 3.02 | 3.04 | -3.80% | 3,881,753 |
| 2025-08-25 | 3.27 | 3.27 | 3.15 | 3.16 | -2.92% | 787,202 |
| 2025-08-22 | 3.11 | 3.26 | 3.11 | 3.25 | +4.83% | 1,381,959 |
| 2025-08-21 | 3.11 | 3.14 | 3.08 | 3.10 | -0.32% | 646,764 |
| 2025-08-20 | 3.10 | 3.15 | 3.08 | 3.12 | -0.48% | 837,813 |
| 2025-08-19 | 3.15 | 3.19 | 3.12 | 3.13 | +0.16% | 771,494 |
| 2025-08-18 | 3.12 | 3.21 | 3.11 | 3.13 | +0.64% | 878,970 |
| 2025-08-15 | 3.14 | 3.19 | 3.09 | 3.10 | -1.11% | 748,607 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+28.23%). Worst month: Nov (-22.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Eutelsat Communications SA's (ETL.PA) latest close?
2.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is ETL.PA's 52-week high and low?
4.56 high and 1.59 low over the trailing 52 weeks, as of 2026-08-07.
What is Eutelsat Communications SA's strongest and weakest month historically?
Historically, ETL.PA's strongest calendar month has been Mar (average +28.23%) and its weakest Nov (average -22.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.