Dark

ETL
EUTELSAT COMMUNICATIONS S.A.
stock LSE

Inactive

Feb 7, 2024

4.27EUR0.000%(0.00)51,596

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-07	4.2650	4.26500	4.26500	4.2650	0.000%	51,596	0.000%
2024-02-06	4.2650	4.26500	4.26500	4.2650	0.000%	99,379	0.000%
2024-02-05	4.2650	4.26500	4.26500	4.2650	0.000%	98,118	0.000%
2024-02-02	4.2650	4.26500	4.26500	4.2650	0.000%	60,619	0.000%
2024-02-01	4.2650	4.26500	4.26500	4.2650	0.000%	366,536	0.000%
2024-01-31	4.2650	4.26500	4.26500	4.2650	0.000%	67,101	0.000%
2024-01-30	4.2650	4.26500	4.26500	4.2650	0.000%	219,667	0.000%
2024-01-29	4.2650	4.26500	4.26500	4.2650	0.000%	194,531	0.000%
2024-01-26	4.2650	4.26500	4.26500	4.2650	0.000%	32,176	0.000%
2024-01-25	4.2650	4.26500	4.26500	4.2650	0.000%	60,279	0.000%
2024-01-24	4.2650	4.26500	4.26500	4.2650	0.000%	23,581	0.000%
2024-01-23	4.2650	4.26500	4.26500	4.2650	0.000%	25,355	0.000%
2024-01-22	4.2650	4.26500	4.26500	4.2650	0.000%	28,435	0.000%
2024-01-19	4.2650	4.26500	4.26500	4.2650	0.000%	65,152	0.000%
2024-01-18	4.2650	4.26500	4.26500	4.2650	0.000%	26,544	0.000%
2024-01-17	4.2650	4.26500	4.26500	4.2650	0.000%	77,423	0.000%
2024-01-16	4.2650	4.26500	4.26500	4.2650	0.000%	142,514	0.000%
2024-01-15	4.2650	4.26500	4.26500	4.2650	0.000%	34,236	0.000%
2024-01-12	4.2650	4.26500	4.26500	4.2650	0.000%	341,580	0.000%
2024-01-11	4.2650	4.26500	4.26500	4.2650	0.000%	43,307	0.000%
2024-01-04	4.2650	4.26500	4.26500	4.2650	-3.068%	54,983	0.000%
2023-12-27	4.4000	4.40000	4.40000	4.4000	+9.317%	73,273	-3.068%
2023-12-22	4.2000	4.20000	4.20000	4.0250	0.000%	121,926	+5.963%
2023-12-20	4.1000	4.10000	4.10000	4.0250	-24.057%	237,881	+5.963%
2023-10-13	5.3000	5.30000	5.30000	5.3000	-6.195%	307,199	-19.528%
2023-10-03	5.6500	5.65000	5.65000	5.6500	-0.877%	142,557	-24.513%
2023-10-02	5.7000	5.70000	5.70000	5.7000	+2,714.815%	111,915	-25.175%
2007-08-27	0.3000	0.30000	0.19000	0.2025	+9.459%	0	+2,006.173%
2007-07-25	0.1800	0.23000	0.17750	0.1850	-2.632%	918,710	+2,205.405%
2007-07-24	0.1900	0.19000	0.17750	0.1900	0.000%	1,205,857	+2,144.737%
2007-07-23	0.1925	0.19500	0.18760	0.1900	-3.797%	1,771,306	+2,144.737%
2007-07-20	0.1875	0.20000	0.17960	0.1975	+2.597%	432,419	+2,059.494%
2007-07-19	0.1950	0.20500	0.18500	0.1925	-6.098%	971,405	+2,115.584%
2007-07-18	0.1950	0.22250	0.19250	0.2050	+5.128%	462,665	+1,980.488%
2007-07-17	0.2100	0.21750	0.19500	0.1950	-10.345%	352,497	+2,087.179%
2007-07-16	0.2200	0.24000	0.19160	0.2175	0.000%	1,004,922	+1,860.920%
2007-07-13	0.2425	0.25000	0.21000	0.2175	-2.247%	1,241,511	+1,860.920%
2007-07-12	0.2325	0.28000	0.21880	0.2225	-3.261%	767,444	+1,816.854%
2007-07-11	0.2225	0.23530	0.20960	0.2300	+3.371%	377,132	+1,754.348%
2007-07-10	0.2350	0.24490	0.22000	0.2225	-7.292%	522,567	+1,816.854%
2007-07-09	0.2600	0.26000	0.23500	0.2400	-2.041%	841,176	+1,677.083%
2007-07-06	0.2575	0.26750	0.23600	0.2450	-7.547%	725,731	+1,640.816%
2007-07-05	0.2975	0.30000	0.25750	0.2650	-12.397%	2,024,858	+1,509.434%
2007-07-04	0.2900	0.32750	0.25500	0.3025	+6.140%	1,771,521	+1,309.917%
2007-07-03	0.2650	0.28810	0.26050	0.2850	+5.556%	1,377,127	+1,396.491%
2007-07-02	0.2400	0.27250	0.24000	0.2700	+10.204%	2,311,375	+1,479.630%
2007-06-29	0.2350	0.25250	0.23500	0.2450	+2.083%	311,979	+1,640.816%
2007-06-28	0.2200	0.25000	0.22000	0.2400	+3.226%	387,824	+1,677.083%
2007-06-27	0.2250	0.24000	0.21250	0.2325	-4.124%	1,026,976	+1,734.409%
2007-06-26	0.2550	0.27250	0.22000	0.2425	-9.346%	1,315,422	+1,658.763%
2007-06-25	0.2800	0.28000	0.24500	0.2675	-6.140%	826,229	+1,494.393%
2007-06-22	0.2800	0.28800	0.27750	0.2850	0.000%	158,507	+1,396.491%
2007-06-21	0.3000	0.30310	0.27750	0.2850	-0.870%	279,450	+1,396.491%
2007-06-20	0.2900	0.29500	0.27050	0.2875	+3.604%	684,399	+1,383.478%
2007-06-19	0.3000	0.30720	0.24240	0.2775	-6.723%	669,415	+1,436.937%
2007-06-18	0.3000	0.32000	0.28000	0.2975	-2.459%	608,003	+1,333.613%
2007-06-15	0.2675	0.33020	0.26025	0.3050	-26.061%	2,599,110	+1,298.361%
2007-06-13	0.3625	0.45338	0.35250	0.4125	+13.014%	2,008,036	+933.939%
2007-06-12	0.4300	0.43000	0.34413	0.3650	-19.780%	3,641,990	+1,068.493%
2007-06-11	0.5000	0.50500	0.43750	0.4550	-17.273%	3,097,600	+837.363%
2007-06-08	0.5400	0.55750	0.52500	0.5500	+1.852%	6,154,183	+675.455%
2007-06-07	0.6500	0.66900	0.53750	0.5400	-19.403%	4,773,120	+689.815%
2007-06-06	0.6900	0.70000	0.65000	0.6700	0.000%	1,244,138	+536.567%
2007-06-05	0.6400	0.70400	0.64000	0.6700	+5.512%	1,626,084	+536.567%
2007-06-04	0.6875	0.73940	0.62000	0.6350	-5.224%	1,848,178	+571.654%
2007-06-01	0.6600	0.74500	0.66000	0.6700	+168.000%	1,629,788	+536.567%
2007-05-21	0.2500	0.30000	0.23010	0.2500	+2.041%	1,030,634	+1,606.000%
2007-05-18	0.2375	0.25350	0.19500	0.2450	+4.255%	3,494,609	+1,640.816%
2007-05-17	0.2500	0.26750	0.23500	0.2350	-8.738%	475,238	+1,714.894%
2007-05-16	0.2575	0.25750	0.24500	0.2575	+1.980%	196,702	+1,556.311%
2007-05-15	0.2550	0.27000	0.24750	0.2525	-4.717%	590,677	+1,589.109%
2007-05-14	0.2650	0.27000	0.26250	0.2650	-0.935%	753,160	+1,509.434%
2007-05-11	0.2600	0.27750	0.25630	0.2675	+0.943%	6,221,124	+1,494.393%
2007-05-10	0.2625	0.26750	0.25250	0.2650	0.000%	1,852,912	+1,509.434%
2007-05-09	0.2525	0.27000	0.23500	0.2650	+6.000%	4,973,806	+1,509.434%
2007-05-08	0.2325	0.25500	0.23250	0.2500	-3.846%	1,696,174	+1,606.000%
2007-05-04	0.2675	0.27460	0.25750	0.2600	-3.704%	2,415,306	+1,540.385%
2007-05-03	0.2650	0.27500	0.26000	0.2700	-4.425%	448,080	+1,479.630%
2007-05-02	0.2700	0.28250	0.26175	0.2825	+1.802%	2,740,412	+1,409.735%
2007-05-01	0.2725	0.28240	0.27000	0.2775	+1.835%	265,017	+1,436.937%
2007-04-30	0.2800	0.28000	0.27000	0.2725	-2.679%	453,785	+1,465.138%
2007-04-27	0.2825	0.29490	0.28000	0.2800	-2.609%	51,590	+1,423.214%
2007-04-26	0.2950	0.30500	0.28510	0.2875	-4.167%	210,710	+1,383.478%
2007-04-25	0.2775	0.30025	0.27010	0.3000	+6.195%	2,712,747	+1,321.667%
2007-04-24	0.2725	0.29470	0.27250	0.2825	+1.802%	95,049	+1,409.735%
2007-04-23	0.2825	0.29750	0.27750	0.2775	-3.478%	663,371	+1,436.937%
2007-04-20	0.2825	0.30000	0.28000	0.2875	-2.542%	317,558	+1,383.478%
2007-04-19	0.2875	0.29750	0.28500	0.2950	-0.840%	172,117	+1,345.763%
2007-04-18	0.3100	0.31000	0.28775	0.2975	-0.833%	534,310	+1,333.613%
2007-04-17	0.3075	0.30750	0.28600	0.3000	-0.826%	286,410	+1,321.667%
2007-04-16	0.2900	0.31000	0.27600	0.3025	+3.419%	913,914	+1,309.917%
2007-04-13	0.2800	0.29500	0.27000	0.2925	+10.377%	1,152,029	+1,358.120%
2007-04-12	0.2625	0.27750	0.25750	0.2650	+2.913%	179,414	+1,509.434%
2007-04-11	0.2700	0.27990	0.25000	0.2575	-8.036%	118,435	+1,556.311%
2007-04-10	0.2650	0.28000	0.25000	0.2800	+0.901%	167,881	+1,423.214%
2007-04-05	0.2950	0.29750	0.26800	0.2775	-5.932%	704,636	+1,436.937%
2007-04-04	0.2925	0.30000	0.27500	0.2950	+1.724%	1,413,819	+1,345.763%
2007-04-03	0.2925	0.29250	0.27250	0.2900	0.000%	979,039	+1,370.690%
2007-04-02	0.2800	0.29000	0.27500	0.2900	+1.754%	2,779,014	+1,370.690%
2007-03-30	0.2800	0.28500	0.26800	0.2850	+1.786%	484,534	+1,396.491%
2007-03-29	0.2550	0.29500	0.24000	0.2800	+3.704%	5,433,587	+1,423.214%
2007-03-28	0.2950	0.29500	0.25500	0.2700	-10.000%	1,809,362	+1,479.630%
2007-03-27	0.2400	0.32000	0.24000	0.3000	0.000%	4,122,249	+1,321.667%

.dark-mode .GSkskK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSkskK{ color: #333333; background-color: white; border: 2px solid #333333; }ETLEUTELSAT COMMUNICATIONS S.A.stock LSE

ETL
EUTELSAT COMMUNICATIONS S.A.
stock LSE