Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Eutelsat Communications S.A. (E3B.F)

Compare
4.2900
+0.6300
+(17.21%)
At close: April 15 at 8:44:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20253.56004.29003.56004.29004.290027,370
Apr 14, 20253.76003.79503.55503.66003.66007,520
Apr 11, 20253.78503.80503.67503.74503.74504,791
Apr 10, 20254.08004.08003.77003.82503.82506,835
Apr 9, 20253.77504.07503.62504.07504.075010,861
Apr 8, 20254.12004.12003.60503.72003.720032,260
Apr 7, 20253.54004.10003.22503.95003.950036,956
Apr 4, 20253.92204.00203.37803.93003.930043,651
Apr 3, 20253.90004.16203.74403.97803.978022,225
Apr 2, 20254.21204.21203.85804.01604.016015,375
Apr 1, 20254.26004.60204.05004.13804.138026,982
Mar 31, 20253.91004.51603.82804.35004.350022,649
Mar 28, 20254.64004.68003.99204.18604.186017,078
Mar 27, 20255.15006.15004.30004.75804.7580113,152
Mar 26, 20253.33805.30003.33804.88404.884073,514
Mar 25, 20253.85803.91403.26803.43803.438020,240
Mar 24, 20254.45004.45003.72003.74603.746018,545
Mar 21, 20254.38004.66804.25004.34004.340021,885
Mar 20, 20255.09505.09504.20004.28004.280025,973
Mar 19, 20255.44505.49004.85005.35005.350043,757
Mar 18, 20255.96006.10005.44005.47005.470042,089
Mar 17, 20256.10006.47005.70005.93505.935026,152
Mar 14, 20256.37506.59005.47005.92005.920046,852
Mar 13, 20256.90006.91006.20006.22006.220039,777
Mar 12, 20256.69007.03006.00006.76006.760053,000
Mar 11, 20258.44008.48006.40006.53506.5350161,277
Mar 10, 20256.53008.10506.09008.10508.1050177,996
Mar 7, 20256.80007.25505.20005.58505.5850164,898
Mar 6, 20259.435011.49005.37506.25006.2500644,784
Mar 5, 20255.10008.97004.00008.25008.2500508,383
Mar 4, 20252.44004.60002.44004.42004.4200355,292
Mar 3, 20251.23002.36001.23002.36002.360043,178
Feb 28, 20251.19501.21501.17801.17801.1780296
Feb 27, 20251.27601.27601.24001.24001.2400250
Feb 26, 20251.34201.34201.34201.34201.3420-
Feb 25, 20251.48001.48001.35701.39301.393010,810
Feb 24, 20251.16301.58001.16301.44901.449031,530
Feb 21, 20251.20701.22601.20701.22601.2260600
Feb 20, 20251.25901.25901.25601.25601.2560700
Feb 19, 20251.30901.30901.30901.30901.3090-
Feb 18, 20251.31501.31501.31501.31501.3150-
Feb 17, 20251.37901.37901.37901.37901.3790-
Feb 14, 20251.74901.74901.39901.39901.39903,300
Feb 13, 20251.71501.71501.71501.71501.7150-
Feb 12, 20251.73601.73601.73601.73601.7360-
Feb 11, 20251.70601.70601.70601.70601.7060-
Feb 10, 20251.70301.70301.70301.70301.7030-
Feb 7, 20251.72901.73701.72901.73701.7370100
Feb 6, 20251.65501.74001.65501.73101.73101,200
Feb 5, 20251.66601.66601.66601.66601.6660-
Feb 4, 20251.68001.68001.68001.68001.6800-
Feb 3, 20251.67501.72101.67501.70101.70102,650
Jan 31, 20251.78401.78401.78301.78301.783050
Jan 30, 20251.80301.80301.80301.80301.8030-
Jan 29, 20251.95601.95601.95601.95601.9560-
Jan 28, 20252.00602.00602.00602.00602.0060-
Jan 27, 20251.97502.03401.97502.03402.03401,500
Jan 24, 20251.99401.99401.99401.99401.9940-
Jan 23, 20252.02402.02402.02402.02402.0240-
Jan 22, 20252.12002.12002.12002.12002.1200-
Jan 21, 20252.21202.24002.12002.12002.12005,612
Jan 20, 20252.14002.14002.14002.14002.1400-
Jan 17, 20252.08802.17202.08802.16402.1640500
Jan 16, 20252.08602.08602.08602.08602.0860-
Jan 15, 20252.09002.11402.09002.11402.114060
Jan 14, 20252.00402.00402.00402.00402.0040-
Jan 13, 20252.06002.06002.06002.06002.0600-
Jan 10, 20252.08602.08602.08602.08602.0860-
Jan 9, 20252.09402.09402.09402.09402.0940-
Jan 8, 20252.18602.18602.18602.18602.1860-
Jan 7, 20252.22802.22802.22802.22802.2280-
Jan 6, 20252.16202.21202.16202.21202.2120500
Jan 3, 20252.19202.21202.19202.21202.21201,000
Jan 2, 20252.24602.24602.24602.24602.2460-
Dec 30, 20242.20602.20602.20602.20602.2060-
Dec 27, 20242.29002.29002.29002.29002.2900-
Dec 23, 20242.51002.51002.28202.28202.2820145
Dec 20, 20242.65802.65802.65802.65802.6580-
Dec 19, 20242.80002.80002.80002.80002.800010,000
Dec 18, 20242.88002.88002.88002.88002.8800-
Dec 17, 20242.84802.84802.84802.84802.8480-
Dec 16, 20242.99002.99002.93002.93002.93001,200
Dec 13, 20243.10403.10403.06203.06203.0620539
Dec 12, 20243.09003.09003.09003.09003.0900-
Dec 11, 20243.18003.18003.18003.18003.1800-
Dec 10, 20243.18603.18603.18603.18603.1860-
Dec 9, 20243.09603.09603.09603.09603.0960-
Dec 6, 20242.97403.09402.97403.09403.09407
Dec 5, 20242.90402.90402.90402.90402.9040-
Dec 4, 20242.77402.77402.77402.77402.7740-
Dec 3, 20242.91802.91802.87002.87002.87001,000
Dec 2, 20242.90802.90802.90802.90802.9080180
Nov 29, 20242.91802.91802.91802.91802.9180-
Nov 28, 20242.92602.92602.92602.92602.9260-
Nov 27, 20243.04603.04602.91602.91602.9160100
Nov 26, 20243.18003.18003.18003.18003.1800-
Nov 25, 20243.38803.38803.38803.38803.3880-
Nov 22, 20243.45603.45603.45603.45603.4560-
Nov 21, 20243.69603.69603.69603.69603.6960-
Nov 20, 20243.76803.76803.64603.64603.6460250
Nov 19, 20243.67403.67403.67403.67403.6740-
Nov 18, 20243.70603.70603.70603.70603.7060-
Nov 15, 20243.71003.71003.71003.71003.7100-
Nov 14, 20243.58003.58003.58003.58003.5800-
Nov 13, 20243.62803.67803.62803.67803.67801,095
Nov 12, 20243.69603.69603.69603.69603.6960-
Nov 11, 20243.80803.80803.76403.79403.79401,675
Nov 8, 20243.74003.74003.74003.74003.7400-
Nov 7, 20243.74003.74003.74003.74003.7400-
Nov 6, 20243.76203.76203.76203.76203.7620-
Nov 5, 20243.75403.79203.75403.79203.79201,950
Nov 4, 20243.69203.69203.69203.69203.69201,000
Nov 1, 20243.85803.85803.73003.74403.74402,560
Oct 31, 20243.74603.74603.74603.74603.7460-
Oct 30, 20243.69003.76803.69003.76803.7680470
Oct 29, 20243.73803.73803.73803.73803.7380300
Oct 28, 20243.70403.70403.70403.70403.7040-
Oct 25, 20243.72003.72003.69603.69603.696050
Oct 24, 20243.73603.73603.71603.71603.7160400
Oct 23, 20243.76803.76803.76803.76803.7680-
Oct 22, 20243.72003.72003.72003.72003.7200-
Oct 21, 20243.80203.80203.80203.80203.8020-
Oct 18, 20243.73803.73803.73803.73803.738040
Oct 17, 20243.75403.75403.75403.75403.7540-
Oct 16, 20243.78403.78403.78403.78403.7840-
Oct 15, 20243.77203.77203.77203.77203.7720-
Oct 14, 20243.78003.78003.78003.78003.7800-
Oct 11, 20243.78203.78203.78203.78203.7820-
Oct 10, 20243.81403.81403.81403.81403.8140-
Oct 9, 20243.79003.79003.79003.79003.7900-
Oct 8, 20243.84803.84803.81803.81803.81802,000
Oct 7, 20243.82003.82003.82003.82003.8200-
Oct 4, 20243.79003.79003.79003.79003.7900-
Oct 3, 20243.78403.78403.78403.78403.7840-
Oct 2, 20243.78803.88003.78803.88003.88003,614
Oct 1, 20243.96603.96603.96603.96603.9660-
Sep 30, 20243.93203.93203.93203.93203.9320250
Sep 27, 20243.84003.93603.84003.93603.9360300
Sep 26, 20243.78803.78803.78803.78803.7880-
Sep 25, 20243.76603.76603.76603.76603.7660-
Sep 24, 20243.81803.81803.81803.81803.8180-
Sep 23, 20243.75203.75203.75203.75203.7520-
Sep 20, 20243.80203.80203.80203.80203.8020-
Sep 19, 20243.91003.91003.91003.91003.9100-
Sep 18, 20243.99603.99603.99603.99603.9960-
Sep 17, 20243.94403.94403.94403.94403.9440-
Sep 16, 20244.13204.13204.13204.13204.1320-
Sep 13, 20244.09604.09604.09604.09604.0960-
Sep 12, 20244.15604.15604.12204.12204.122024
Sep 11, 20244.11804.11804.11804.11804.1180-
Sep 10, 20244.22204.22204.22204.22204.2220-
Sep 9, 20244.21404.21404.21404.21404.2140-
Sep 6, 20244.25604.25604.25604.25604.2560-
Sep 5, 20244.28404.28404.28404.28404.2840-
Sep 4, 20244.18004.18004.18004.18004.1800-
Sep 3, 20244.39204.39204.39204.39204.3920-
Sep 2, 20244.29604.29604.29604.29604.2960-
Aug 30, 20244.17204.17204.17204.17204.1720-
Aug 29, 20244.29804.29804.29804.29804.2980-
Aug 28, 20244.55204.55204.55204.55204.5520-
Aug 27, 20244.48604.55004.48604.55004.550023
Aug 26, 20244.46204.46204.46204.46204.4620-
Aug 23, 20244.40204.40204.40204.40204.4020-
Aug 22, 20244.40604.40604.40604.40604.4060-
Aug 21, 20244.40604.40604.40604.40604.4060-
Aug 20, 20244.43604.43604.43604.43604.4360-
Aug 19, 20244.39804.39804.39804.39804.398091
Aug 16, 20244.28404.28404.27204.27204.2720450
Aug 15, 20244.20004.22004.20004.22004.2200125
Aug 14, 20244.20604.20604.20604.20604.2060-
Aug 13, 20244.21604.21604.21604.21604.2160-
Aug 12, 20244.30004.30004.30004.30004.3000-
Aug 9, 20244.21604.21604.19404.19404.19401,200
Aug 8, 20244.13604.13604.13604.13604.1360-
Aug 7, 20244.43804.43804.43804.43804.4380-
Aug 6, 20244.55004.55004.55004.55004.5500-
Aug 5, 20244.42204.42204.42204.42204.4220-
Aug 2, 20244.63804.63804.63804.63804.6380-
Aug 1, 20244.76604.76604.76604.76604.7660-
Jul 31, 20244.85004.85004.85004.85004.8500-
Jul 30, 20244.92804.92804.92804.92804.9280-
Jul 29, 20244.88804.95004.88804.95004.9500250
Jul 26, 20244.86204.86204.86204.86204.8620-
Jul 25, 20244.69604.69604.69604.69604.6960-
Jul 24, 20244.66204.75604.66204.75604.75607,620
Jul 23, 20244.60604.60604.60604.60604.6060-
Jul 22, 20244.56204.56204.56204.56204.5620-
Jul 19, 20244.59604.59604.59604.59604.5960-
Jul 18, 20244.46404.46404.46404.46404.4640-
Jul 17, 20244.37804.37804.37804.37804.3780-
Jul 16, 20244.28204.38604.28204.38604.3860200
Jul 15, 20244.24204.35004.24204.35004.3500660
Jul 12, 20244.27204.27204.27204.27204.2720-
Jul 11, 20244.16404.23604.16404.23604.23601,000
Jul 10, 20244.09204.09204.09204.09204.0920-
Jul 9, 20244.04204.04204.04204.04204.0420-
Jul 8, 20243.94603.94603.94603.94603.9460-
Jul 5, 20243.98003.98003.98003.98003.9800-
Jul 4, 20243.98803.98803.98803.98803.9880-
Jul 3, 20244.06804.06804.06804.06804.0680-
Jul 2, 20243.87403.87403.87403.87403.8740-
Jul 1, 20243.78603.78603.78603.78603.7860-
Jun 28, 20243.75603.75603.75603.75603.7560-
Jun 27, 20243.87403.87403.87403.87403.8740-
Jun 26, 20243.87603.87603.86403.86403.864010
Jun 25, 20243.88403.88403.88403.88403.8840-
Jun 24, 20243.79403.79403.79403.79403.7940-
Jun 21, 20243.87803.87803.87803.87803.8780-
Jun 20, 20243.88403.88403.88403.88403.8840-
Jun 19, 20243.82803.82803.82803.82803.8280-
Jun 18, 20243.77003.77003.77003.77003.7700-
Jun 17, 20243.67203.67203.67203.67203.6720-
Jun 14, 20243.73403.73403.73403.73403.7340-
Jun 13, 20243.93003.93003.74403.74403.74402,000
Jun 12, 20243.83403.94603.83403.93603.93604,750
Jun 11, 20243.84603.84603.84603.84603.8460-
Jun 10, 20244.04004.04004.04004.04004.0400-
Jun 7, 20244.23804.23804.23804.23804.2380-
Jun 6, 20244.41404.41404.41404.41404.4140-
Jun 5, 20244.53604.53604.53604.53604.5360-
Jun 4, 20244.63204.63604.63204.63604.6360398
Jun 3, 20244.63804.63804.63804.63804.6380-
May 31, 20244.52404.52404.52404.52404.5240-
May 30, 20244.49404.49404.49404.49404.4940-
May 29, 20244.44004.44004.44004.44004.4400-
May 28, 20244.39004.39004.39004.39004.3900-
May 27, 20244.32804.32804.32804.32804.3280-
May 24, 20244.26804.26804.26804.26804.2680-
May 23, 20244.42204.42204.42204.42204.4220-
May 22, 20244.36804.36804.36804.36804.3680-
May 21, 20244.34004.47404.34004.47404.4740200
May 20, 20244.33404.33404.33404.33404.3340-
May 17, 20244.23804.32404.23804.32404.3240750
May 16, 20244.05804.29804.05804.29804.2980100
May 15, 20244.01604.09204.00604.00604.00604,250
May 14, 20243.75803.90003.75803.90003.90002,000
May 13, 20243.80803.80803.78003.78003.780020
May 10, 20243.80403.80403.80403.80403.8040-
May 9, 20243.73403.73403.73403.73403.7340-
May 8, 20243.67003.67003.67003.67003.6700-
May 7, 20243.69403.69403.69403.69403.6940-
May 6, 20243.85803.85803.85803.85803.8580-
May 3, 20243.77003.77003.77003.77003.7700-
May 2, 20243.75603.75603.75603.75603.7560-
Apr 30, 20243.78203.78203.78203.78203.7820-
Apr 29, 20243.86803.86803.86803.86803.8680-
Apr 26, 20243.75603.79603.75603.79603.7960225
Apr 25, 20243.76203.76203.76203.76203.7620-
Apr 24, 20243.75003.75003.75003.75003.7500-
Apr 23, 20243.85603.85603.85603.85603.8560-
Apr 22, 20243.76003.76003.76003.76003.7600-
Apr 19, 20243.77403.77403.77403.77403.7740-
Apr 18, 20243.78603.78603.78603.78603.7860-
Apr 17, 20243.70403.70403.70403.70403.7040-
Apr 16, 20243.60403.60403.60403.60403.6040-
Apr 15, 20243.70803.71603.70803.71603.71601,825

Related Tickers

TSAT.TO Telesat Corporation
24.54
+0.62%
 
ET.TO Evertz Technologies Limited
10.39
+1.76%
 
TSAT Telesat Corporation
17.80
+3.58%
 
VSAT Viasat, Inc.
8.54
+1.73%
 
NOKIA.HE Nokia Oyj
4.5210
+2.01%
 
ZBRA Zebra Technologies Corporation
228.11
-1.58%
 
LITE Lumentum Holdings Inc.
52.69
+0.63%
 
ASTS AST SpaceMobile, Inc.
22.92
+0.04%
 
NOK Nokia Oyj
5.14
+3.21%
 
CSCO Cisco Systems, Inc.
57.20
-0.37%