Dark

ETCMY
EUTELSAT COMMUNS SA S/ADR
stock OTC ADR

EOD

Aug 7, 2026

0.6332USD-4.056%(-0.0268)84,349

Pre-market

0.00USD-100.000%(-0.66)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.620000	0.637950	0.615960	0.633230	-4.056%	84,349	0.000%
2026-08-06	0.670000	0.673850	0.659700	0.660000	-1.493%	15,716	-4.056%
2026-08-05	0.670000	0.670000	0.670000	0.670000	-1.471%	1,038	-5.488%
2026-08-04	0.675000	0.680000	0.660500	0.680000	+8.280%	8,213	-6.878%
2026-08-03	0.645800	0.645900	0.628000	0.628000	-0.845%	18,080	+0.833%
2026-07-31	0.650000	0.654900	0.620000	0.633350	+2.318%	13,434	-0.019%
2026-07-30	0.619000	0.619000	0.619000	0.619000	+1.467%	1,000	+2.299%
2026-07-29	0.620950	0.629800	0.607065	0.610050	+0.008%	16,150	+3.800%
2026-07-28	0.620000	0.620000	0.610000	0.610000	+0.164%	20,620	+3.808%
2026-07-27	0.616000	0.616000	0.609000	0.609000	-1.161%	17,239	+3.979%
2026-07-24	0.635000	0.636100	0.616156	0.616156	-2.968%	24,255	+2.771%
2026-07-23	0.641630	0.645300	0.635000	0.635000	-3.514%	8,060	-0.279%
2026-07-22	0.660000	0.660000	0.655335	0.658129	+2.139%	5,910	-3.783%
2026-07-21	0.620000	0.644345	0.620000	0.644345	+1.233%	27,845	-1.725%
2026-07-20	0.626000	0.652200	0.602100	0.636500	-0.547%	14,972	-0.514%
2026-07-17	0.658600	0.658600	0.620000	0.640000	-1.554%	25,533	-1.058%
2026-07-16	0.672500	0.672500	0.650100	0.650100	-5.282%	3,595	-2.595%
2026-07-15	0.670000	0.686350	0.670000	0.686350	+1.415%	7,504	-7.739%
2026-07-14	0.701050	0.701050	0.668140	0.676772	+2.402%	42,800	-6.434%
2026-07-13	0.690000	0.690000	0.650000	0.660900	-4.217%	26,887	-4.187%
2026-07-10	0.710000	0.710000	0.690000	0.690000	-4.167%	40,203	-8.228%
2026-07-09	0.750900	0.750900	0.720000	0.720000	-6.189%	13,050	-12.051%
2026-07-08	0.756900	0.767500	0.756900	0.767500	+7.553%	3,151	-17.494%
2026-07-07	0.767500	0.767500	0.713600	0.713600	-7.023%	11,803	-11.263%
2026-07-06	0.750000	0.770100	0.745720	0.767500	+1.656%	21,662	-17.494%
2026-07-02	0.734100	0.755000	0.734100	0.755000	+0.741%	13,406	-16.128%
2026-07-01	0.735700	0.765400	0.720000	0.749445	+4.964%	18,355	-15.507%
2026-06-30	0.604900	0.714300	0.604900	0.714000	+3.478%	5,146	-11.312%
2026-06-29	0.678050	0.698500	0.670000	0.690000	+4.057%	85,444	-8.228%
2026-06-26	0.660800	0.675000	0.638600	0.663100	+1.671%	17,790	-4.505%
2026-06-25	0.681000	0.681000	0.636400	0.652200	-6.829%	28,554	-2.909%
2026-06-24	0.700000	0.713300	0.685792	0.700000	-2.859%	22,303	-9.539%
2026-06-23	0.611700	0.722000	0.611700	0.720600	-1.557%	18,928	-12.125%
2026-06-22	0.700000	0.740000	0.700000	0.732000	-0.570%	47,406	-13.493%
2026-06-18	0.671350	0.745300	0.671350	0.736200	-6.061%	66,236	-13.987%
2026-06-17	0.784300	0.800000	0.760000	0.783700	-3.840%	10,360	-19.200%
2026-06-16	0.800000	0.828900	0.795000	0.815000	-2.559%	67,909	-22.303%
2026-06-15	0.853000	0.866600	0.800000	0.836400	-7.652%	192,224	-24.291%
2026-06-12	0.852250	0.910700	0.852250	0.905700	-0.429%	43,858	-30.084%
2026-06-11	0.812800	0.909600	0.812800	0.909600	+6.342%	16,418	-30.384%
2026-06-10	0.850000	0.889600	0.850000	0.855356	-1.400%	19,333	-25.969%
2026-06-09	0.895100	0.895100	0.867050	0.867500	-0.287%	37,845	-27.005%
2026-06-08	0.850000	0.895600	0.850000	0.870000	-1.136%	24,421	-27.215%
2026-06-05	0.966000	0.966200	0.875000	0.880000	-10.286%	78,390	-28.042%
2026-06-04	0.950000	1.000000	0.950000	0.980900	-0.839%	141,025	-35.444%
2026-06-03	1.010000	1.050000	0.965600	0.989200	-7.551%	99,063	-35.986%
2026-06-02	1.050000	1.130000	1.030000	1.070000	-5.743%	46,659	-40.820%
2026-06-01	1.160000	1.160000	1.104000	1.135200	-9.546%	59,571	-44.219%
2026-05-29	1.350000	1.350000	1.130000	1.255000	-3.462%	282,003	-49.543%
2026-05-28	1.310000	1.400000	1.300000	1.300000	+3.586%	173,600	-51.290%
2026-05-27	1.470000	1.470000	1.200000	1.255000	-5.639%	319,806	-49.543%
2026-05-26	1.150000	1.347700	1.150000	1.330000	+24.883%	298,428	-52.389%
2026-05-22	1.100000	1.100000	1.040000	1.065000	-0.467%	128,093	-40.542%
2026-05-21	1.020000	1.160000	1.020000	1.070000	+22.763%	156,251	-40.820%
2026-05-20	0.830100	0.871600	0.830100	0.871600	+6.293%	71,008	-27.349%
2026-05-19	0.820000	0.820000	0.820000	0.820000	+0.110%	180	-22.777%
2026-05-18	0.820000	0.830000	0.819100	0.819100	+3.051%	2,808	-22.692%
2026-05-15	0.803500	0.805000	0.790000	0.794850	-4.523%	4,112	-20.333%
2026-05-14	0.796100	0.834285	0.796100	0.832500	+2.778%	22,236	-23.936%
2026-05-13	0.810000	0.810000	0.810000	0.810000	0.000%	1,241	-21.823%
2026-05-12	0.795500	0.816700	0.795500	0.810000	-1.364%	2,605	-21.823%
2026-05-11	0.850000	0.850000	0.778863	0.821200	-0.941%	3,274	-22.890%
2026-05-08	0.808000	0.829000	0.790000	0.829000	+1.098%	3,583	-23.615%
2026-05-07	0.793792	0.828750	0.793792	0.820000	0.000%	18,346	-22.777%
2026-05-06	0.786600	0.849000	0.786600	0.820000	0.000%	48,212	-22.777%
2026-05-05	0.820000	0.820000	0.820000	0.820000	+2.462%	32,192	-22.777%
2026-05-04	0.785600	0.811648	0.785600	0.800300	+8.663%	19,185	-20.876%
2026-05-01	0.778250	0.778250	0.736500	0.736500	+1.140%	368	-14.022%
2026-04-30	0.745600	0.745600	0.728200	0.728200	+0.796%	1,141	-13.042%
2026-04-29	0.694500	0.745600	0.694500	0.722450	+0.340%	6,539	-12.350%
2026-04-28	0.722700	0.722700	0.700000	0.720000	+0.953%	31,414	-12.051%
2026-04-27	0.760000	0.760000	0.710000	0.713200	-6.269%	14,396	-11.213%
2026-04-24	0.776540	0.790000	0.760900	0.760900	-5.000%	33,769	-16.779%
2026-04-23	0.810948	0.810948	0.800950	0.800950	-0.131%	2,590	-20.940%
2026-04-22	0.815100	0.833050	0.795800	0.802000	+6.933%	93,292	-21.044%
2026-04-21	0.750000	0.751000	0.750000	0.750000	-0.127%	18,226	-15.569%
2026-04-20	0.765784	0.767600	0.733300	0.750950	-3.172%	1,721	-15.676%
2026-04-17	0.750000	0.792400	0.750000	0.775550	+6.327%	82,088	-18.351%
2026-04-16	0.731504	0.740000	0.722300	0.729400	+7.585%	17,442	-13.185%
2026-04-15	0.685050	0.686860	0.677975	0.677975	+2.692%	18,908	-6.600%
2026-04-14	0.679024	0.690000	0.647000	0.660200	+1.804%	8,579	-4.085%
2026-04-13	0.647000	0.648500	0.647000	0.648500	0.000%	12,589	-2.355%
2026-04-09	0.648500	0.648500	0.648500	0.648500	+2.165%	409	-2.355%
2026-04-08	0.647200	0.647200	0.634760	0.634760	+0.326%	3,973	-0.241%
2026-04-07	0.621500	0.632700	0.621500	0.632700	+5.362%	8,628	+0.084%
2026-04-06	0.612000	0.616250	0.600500	0.600500	+2.117%	14,300	+5.450%
2026-04-02	0.594000	0.602550	0.575100	0.588050	-0.331%	7,872	+7.683%
2026-04-01	0.630000	0.630000	0.580000	0.590000	-4.065%	21,037	+7.327%
2026-03-31	0.622000	0.637720	0.615000	0.615000	+1.653%	4,791	+2.964%
2026-03-30	0.611800	0.619100	0.605000	0.605000	+2.542%	2,500	+4.666%
2026-03-27	0.600000	0.630000	0.570000	0.590000	+3.057%	1,700	+7.327%
2026-03-26	0.582500	0.595000	0.572500	0.572500	-0.209%	101,969	+10.608%
2026-03-25	0.570000	0.582500	0.570000	0.573700	-1.511%	15,213	+10.377%
2026-03-24	0.582750	0.582750	0.582500	0.582500	+0.466%	6,273	+8.709%
2026-03-23	0.595000	0.595000	0.570000	0.579800	-0.034%	16,931	+9.215%
2026-03-20	0.580000	0.580000	0.580000	0.580000	-1.695%	3,320	+9.178%
2026-03-19	0.590000	0.632800	0.570000	0.590000	+2.877%	30,551	+7.327%
2026-03-18	0.575000	0.579550	0.573500	0.573500	+1.504%	15,027	+10.415%
2026-03-17	0.560000	0.565000	0.560000	0.565000	+1.802%	762	+12.076%
2026-03-16	0.550000	0.579500	0.550000	0.555000	-1.246%	25,134	+14.095%
2026-03-13	0.565000	0.565000	0.562000	0.562000	0.000%	9,987	+12.674%
2026-03-12	0.550000	0.577000	0.550000	0.562000	0.000%	33,429	+12.674%
2026-03-11	0.570000	0.580000	0.560000	0.562000	-2.261%	19,448	+12.674%
2026-03-10	0.580000	0.580000	0.571000	0.575000	+0.009%	2,935	+10.127%
2026-03-09	0.609700	0.609700	0.569900	0.574950	-6.505%	66,695	+10.137%
2026-03-06	0.562500	0.620000	0.562500	0.614950	-0.815%	10,032	+2.973%
2026-03-05	0.625700	0.625700	0.607000	0.620000	+1.291%	33,806	+2.134%
2026-03-04	0.658300	0.658600	0.611600	0.612100	-9.786%	71,084	+3.452%
2026-03-03	0.680800	0.680800	0.668040	0.678500	-4.302%	39,401	-6.672%
2026-03-02	0.655000	0.709000	0.655000	0.709000	+9.077%	2,229	-10.687%
2026-02-27	0.660000	0.660000	0.650000	0.650000	-8.547%	1,300	-2.580%
2026-02-26	0.675000	0.710750	0.675000	0.710750	+5.688%	14,036	-10.907%
2026-02-25	0.675000	0.675000	0.672150	0.672500	-0.370%	15,715	-5.839%
2026-02-24	0.690850	0.690850	0.670000	0.675000	+0.701%	5,396	-6.188%
2026-02-23	0.670300	0.670300	0.670300	0.670300	-1.788%	3,933	-5.530%
2026-02-20	0.694600	0.694600	0.658270	0.682500	+3.042%	19,069	-7.219%
2026-02-19	0.658375	0.662350	0.658375	0.662350	-0.824%	406	-4.396%
2026-02-18	0.640000	0.678665	0.640000	0.667850	-2.478%	27,034	-5.184%
2026-02-17	0.682900	0.689700	0.659840	0.684820	-0.894%	14,117	-7.533%
2026-02-13	0.660000	0.691000	0.660000	0.691000	+4.247%	3,233	-8.360%
2026-02-12	0.646150	0.662850	0.623652	0.662850	-1.067%	13,956	-4.469%
2026-02-11	0.700000	0.700000	0.660000	0.670000	0.000%	5,834	-5.488%
2026-02-10	0.660000	0.679900	0.660000	0.670000	-1.471%	9,051	-5.488%
2026-02-09	0.660000	0.680000	0.660000	0.680000	+3.030%	2,576	-6.878%
2026-02-06	0.678100	0.678100	0.636400	0.660000	-1.749%	18,965	-4.056%
2026-02-05	0.672600	0.672600	0.670000	0.671750	-0.806%	15,707	-5.734%
2026-02-04	0.685370	0.685370	0.677205	0.677205	-3.256%	6,690	-6.494%
2026-02-03	0.704300	0.704300	0.684535	0.700000	+1.449%	15,282	-9.539%
2026-02-02	0.709200	0.709200	0.686800	0.690000	-5.479%	10,314	-8.228%
2026-01-30	0.725600	0.730000	0.670000	0.730000	+5.831%	27,130	-13.256%
2026-01-29	0.675000	0.704100	0.675000	0.689778	+2.189%	21,568	-8.198%
2026-01-28	0.685000	0.685000	0.670000	0.675000	-1.171%	30,322	-6.188%
2026-01-27	0.676000	0.685000	0.672500	0.683000	+1.036%	19,868	-7.287%
2026-01-26	0.700000	0.700000	0.670000	0.676000	-2.029%	29,871	-6.327%
2026-01-23	0.700000	0.709000	0.685370	0.690000	-2.128%	31,079	-8.228%
2026-01-22	0.710000	0.721000	0.705000	0.705000	-3.754%	27,354	-10.180%
2026-01-21	0.715000	0.732500	0.714500	0.732500	+1.736%	17,102	-13.552%
2026-01-20	0.750000	0.750000	0.700000	0.720000	0.000%	51,720	-12.051%
2026-01-16	0.710000	0.720000	0.670000	0.720000	+2.128%	36,893	-12.051%
2026-01-15	0.700000	0.735100	0.685000	0.705000	-0.704%	21,029	-10.180%
2026-01-14	0.750000	0.750000	0.700000	0.710000	-1.389%	23,440	-10.813%
2026-01-13	0.750000	0.750000	0.710000	0.720000	+4.348%	15,737	-12.051%
2026-01-12	0.676850	0.710000	0.644000	0.690000	+11.290%	229,651	-8.228%
2026-01-09	0.620000	0.621450	0.600000	0.620000	-0.673%	52,789	+2.134%
2026-01-08	0.670000	0.670000	0.601000	0.624200	-1.499%	22,907	+1.447%
2026-01-07	0.663500	0.663500	0.620000	0.633700	+3.461%	18,078	-0.074%
2026-01-06	0.580000	0.660000	0.580000	0.612500	+0.740%	58,514	+3.384%
2026-01-05	0.560000	0.638000	0.560000	0.608000	+10.545%	25,861	+4.150%
2026-01-02	0.600000	0.619300	0.550000	0.550000	+6.383%	8,475	+15.133%
2025-12-31	0.574900	0.574900	0.510000	0.517000	-8.333%	55,968	+22.482%
2025-12-30	0.560000	0.600000	0.560000	0.564000	+4.444%	6,694	+12.275%
2025-12-29	0.540000	0.610000	0.540000	0.540000	-5.330%	122,930	+17.265%
2025-12-26	0.504000	0.630000	0.504000	0.570400	+1.857%	54,902	+11.015%
2025-12-24	0.450000	0.595000	0.450000	0.560000	+2.752%	63,746	+13.077%
2025-12-23	0.500000	0.590000	0.500000	0.545000	-2.679%	52,298	+16.189%
2025-12-22	0.665000	0.665000	0.530000	0.560000	0.000%	8,978	+13.077%
2025-12-19	0.540000	0.665000	0.540000	0.560000	+1.818%	12,103	+13.077%
2025-12-18	0.553000	0.600000	0.549400	0.550000	-14.063%	35,652	+15.133%
2025-12-17	0.702500	0.702500	0.570000	0.640000	+3.226%	47,660	-1.058%
2025-12-16	0.650000	0.650000	0.567500	0.620000	-2.362%	49,346	+2.134%
2025-12-15	0.790000	0.800000	0.583200	0.635000	-20.126%	118,407	-0.279%
2025-12-12	0.853450	0.894900	0.780900	0.795000	-13.821%	17,211	-20.348%
2025-12-11	0.738100	0.922500	0.738000	0.922500	+7.211%	1,488	-31.357%
2025-12-10	0.922500	0.922500	0.860450	0.860450	+1.229%	10,009	-26.407%
2025-12-09	0.960000	0.960000	0.850000	0.850000	0.000%	17,712	-25.502%
2025-12-08	0.787100	0.920000	0.787100	0.850000	-2.299%	3,947	-25.502%
2025-12-05	0.884700	0.884700	0.870000	0.870000	-1.662%	6,728	-27.215%
2025-12-04	0.880000	0.910000	0.880000	0.884700	+0.534%	28,595	-28.424%
2025-12-03	0.800000	0.919000	0.719900	0.880000	-1.068%	34,395	-28.042%
2025-12-02	0.800000	0.920000	0.800000	0.889500	+4.647%	6,240	-28.811%
2025-12-01	0.759900	0.880000	0.759900	0.850000	-2.478%	12,678	-25.502%
2025-11-28	0.845000	0.871600	0.776500	0.871600	-3.156%	4,073	-27.349%
2025-11-26	0.780000	0.900000	0.647900	0.900000	+6.320%	139,149	-29.641%
2025-11-25	0.783000	0.863050	0.783000	0.846500	-5.944%	90,265	-25.194%
2025-11-24	0.900000	0.944590	0.900000	0.900000	-1.370%	11,725	-29.641%
2025-11-21	0.875000	0.970000	0.840500	0.912500	+3.107%	17,211	-30.605%
2025-11-20	0.987100	0.987100	0.883500	0.885000	+3.521%	4,599	-28.449%
2025-11-19	0.900000	1.010000	0.854900	0.854900	-9.053%	12,400	-25.929%
2025-11-18	0.970000	1.000000	0.930000	0.940000	+3.297%	8,606	-32.635%
2025-11-17	0.882500	1.010000	0.882500	0.910000	-3.561%	20,167	-30.414%
2025-11-14	0.845400	0.952260	0.820000	0.943600	-3.714%	32,480	-32.892%
2025-11-13	0.875000	1.010000	0.847200	0.980000	+4.255%	7,000	-35.385%
2025-11-12	0.940000	0.940000	0.940000	0.940000	-2.083%	2,025	-32.635%
2025-11-11	0.960000	1.000000	0.960000	0.960000	+6.519%	10,209	-34.039%
2025-11-10	0.786400	0.930000	0.786400	0.901250	+1.264%	1,552	-29.739%
2025-11-07	0.920000	0.920000	0.863705	0.890000	-2.997%	41,429	-28.851%
2025-11-06	0.876950	0.950000	0.846400	0.917500	+0.924%	29,887	-30.983%
2025-11-05	0.950000	0.950000	0.900000	0.909100	-6.278%	43,525	-30.345%
2025-11-04	0.950000	0.980000	0.950000	0.970000	0.000%	12,297	-34.719%
2025-11-03	0.981500	0.981500	0.970000	0.970000	-1.020%	1,952	-34.719%
2025-10-31	1.000000	1.000000	0.980000	0.980000	-2.000%	8,310	-35.385%
2025-10-30	1.000000	1.000000	1.000000	1.000000	-2.913%	1,003	-36.677%
2025-10-29	1.040000	1.045000	1.017000	1.030000	+1.980%	23,560	-38.521%
2025-10-28	1.050000	1.050000	0.995000	1.010000	0.000%	14,749	-37.304%
2025-10-27	1.010000	1.010000	1.010000	1.010000	-4.717%	11,000	-37.304%
2025-10-24	1.100000	1.100000	1.040000	1.060000	0.000%	1,330	-40.261%
2025-10-23	0.921000	1.090000	0.921000	1.060000	+8.551%	31,360	-40.261%
2025-10-22	1.010000	1.010000	0.950000	0.976500	-9.583%	68,292	-35.153%
2025-10-21	0.936000	1.125000	0.936000	1.080000	+1.171%	5,810	-41.368%
2025-10-20	1.110000	1.110000	1.060000	1.067500	-3.437%	18,607	-40.681%
2025-10-17	0.860000	1.140000	0.860000	1.105500	+2.361%	67,621	-42.720%
2025-10-16	0.981500	1.160000	0.981500	1.080000	-2.262%	45,888	-41.368%
2025-10-15	1.100000	1.105000	1.050000	1.105000	+4.245%	67,864	-42.694%
2025-10-14	1.064000	1.100000	1.037500	1.060000	+0.474%	7,370	-40.261%
2025-10-13	1.000000	1.090000	1.000000	1.055000	+2.427%	5,917	-39.978%
2025-10-10	1.020000	1.060500	1.020000	1.030000	-3.286%	19,392	-38.521%
2025-10-09	1.120000	1.120000	1.050000	1.065000	0.000%	15,302	-40.542%
2025-10-08	1.000050	1.100000	1.000050	1.065000	+4.412%	14,090	-40.542%
2025-10-07	1.110000	1.110000	1.000000	1.020000	-4.673%	31,713	-37.919%
2025-10-06	1.110000	1.110000	1.070000	1.070000	+2.540%	28,319	-40.820%
2025-10-03	1.045000	1.050000	1.043500	1.043500	+1.311%	6,724	-39.317%
2025-10-02	0.978500	1.040000	0.978500	1.030000	+7.292%	10,930	-38.521%
2025-10-01	0.972000	0.972000	0.960000	0.960000	-1.629%	7,359	-34.039%
2025-09-30	1.080000	1.080000	0.925000	0.975900	+3.270%	74,684	-35.113%
2025-09-29	0.921500	0.950000	0.921500	0.945000	+2.717%	31,901	-32.992%
2025-09-26	0.920600	0.920600	0.920000	0.920000	+3.726%	391	-31.171%
2025-09-25	0.870000	0.886950	0.870000	0.886950	+0.595%	2,165	-28.606%
2025-09-24	0.970400	0.970400	0.864700	0.881700	-7.189%	27,063	-28.181%
2025-09-23	0.950000	0.950000	0.950000	0.950000	+2.151%	1,028	-33.344%
2025-09-22	0.890000	0.940000	0.890000	0.930000	-0.906%	4,800	-31.911%
2025-09-19	0.910000	0.960000	0.900400	0.938500	-1.211%	8,239	-32.527%
2025-09-18	0.992600	0.992600	0.937250	0.950000	+2.703%	2,778	-33.344%
2025-09-17	0.960000	0.960000	0.895000	0.925000	-1.596%	5,025	-31.543%
2025-09-16	0.960000	0.960000	0.930000	0.940000	+4.386%	16,351	-32.635%
2025-09-15	0.860000	0.915000	0.860000	0.900500	+7.202%	40,467	-29.680%
2025-09-12	0.850000	0.850000	0.836000	0.840000	+1.393%	30,032	-24.615%
2025-09-11	0.830000	0.830100	0.820000	0.828458	-0.783%	8,021	-23.565%
2025-09-10	0.820000	0.840000	0.820000	0.835000	+2.454%	32,660	-24.164%
2025-09-09	0.870000	0.870900	0.812000	0.815000	-5.233%	10,771	-22.303%
2025-09-08	0.849100	0.860000	0.780000	0.860000	+3.865%	49,634	-26.369%
2025-09-05	0.878400	0.878400	0.828000	0.828000	-2.588%	11,847	-23.523%
2025-09-04	0.859800	0.868200	0.840000	0.850000	0.000%	28,811	-25.502%
2025-09-03	0.840000	0.855000	0.840000	0.850000	-1.848%	49,157	-25.502%
2025-09-02	0.913300	0.913300	0.849400	0.866000	-0.506%	10,161	-26.879%
2025-08-29	0.850000	0.870400	0.850000	0.870400	-1.761%	11,197	-27.248%
2025-08-28	0.886000	0.886000	0.886000	0.886000	+4.235%	2,104	-28.529%
2025-08-27	0.906150	0.920000	0.850000	0.850000	-3.244%	26,405	-25.502%
2025-08-26	0.900000	0.900000	0.850000	0.878500	-4.542%	48,413	-27.919%
2025-08-25	0.935000	0.935000	0.917500	0.920300	+0.033%	15,402	-31.193%
2025-08-22	0.831600	0.920000	0.831600	0.920000	+1.939%	66,100	-31.171%
2025-08-21	0.911300	0.911300	0.902500	0.902500	-0.824%	7,683	-29.836%
2025-08-20	0.900000	0.929800	0.900000	0.910000	-2.298%	14,832	-30.414%
2025-08-19	0.970000	0.970000	0.920000	0.931400	+1.239%	7,700	-32.013%
2025-08-18	0.970000	0.970000	0.920000	0.920000	-3.625%	10,819	-31.171%
2025-08-15	0.952000	0.954625	0.930000	0.954600	+0.574%	16,072	-33.665%
2025-08-14	0.970000	0.970000	0.935000	0.949150	-1.130%	11,150	-33.285%
2025-08-13	0.994600	0.994600	0.955700	0.960000	+1.053%	13,168	-34.039%
2025-08-12	0.956900	0.989800	0.892900	0.950000	0.000%	91,503	-33.344%
2025-08-11	0.923300	0.952500	0.923300	0.950000	+2.703%	3,307	-33.344%
2025-08-08	0.930000	0.936800	0.910000	0.925000	+1.514%	49,910	-31.543%
2025-08-07	0.960800	0.960800	0.902400	0.911200	-7.020%	23,272	-30.506%
2025-08-06	0.983600	0.983600	0.950000	0.980000	+1.135%	48,925	-35.385%
2025-08-05	0.970000	0.980000	0.940800	0.969000	+9.492%	95,487	-34.651%
2025-08-04	0.920000	0.928600	0.880000	0.885000	-1.117%	25,951	-28.449%
2025-08-01	0.860000	0.932500	0.860000	0.895000	0.000%	17,494	-29.248%
2025-07-31	0.916100	0.916100	0.870000	0.895000	-5.789%	96,545	-29.248%
2025-07-30	0.855000	0.972300	0.855000	0.950000	-2.062%	29,334	-33.344%
2025-07-29	0.980000	0.980000	0.940000	0.970000	-3.960%	35,046	-34.719%
2025-07-28	1.020000	1.030000	0.980000	1.010000	-1.942%	61,235	-37.304%
2025-07-25	1.040000	1.050000	1.030000	1.030000	-2.830%	8,953	-38.521%
2025-07-24	1.060000	1.060000	1.060000	1.060000	+1.435%	6,865	-40.261%
2025-07-23	1.030000	1.100000	1.020000	1.045000	+0.432%	8,884	-39.404%
2025-07-22	1.100000	1.100000	1.020000	1.040500	-1.840%	45,593	-39.142%
2025-07-21	1.150000	1.150000	1.035000	1.060000	+0.236%	41,145	-40.261%
2025-07-18	1.050000	1.110000	1.050000	1.057500	+3.676%	42,780	-40.120%
2025-07-17	0.927000	1.160000	0.927000	1.020000	-2.252%	49,517	-37.919%
2025-07-16	1.060000	1.086000	1.043500	1.043500	-2.477%	66,179	-39.317%
2025-07-15	1.160000	1.160000	1.070000	1.070000	-0.926%	6,168	-40.820%
2025-07-14	1.170000	1.245000	1.060000	1.080000	-0.917%	41,422	-41.368%
2025-07-11	1.300000	1.300000	1.020000	1.090000	-2.679%	29,747	-41.906%
2025-07-10	1.090000	1.120000	1.080000	1.120000	+10.345%	83,208	-43.462%
2025-07-09	0.980000	1.038500	0.980000	1.015000	-0.830%	23,241	-37.613%
2025-07-08	0.909000	1.072000	0.909000	1.023500	-2.524%	35,299	-38.131%
2025-07-07	1.000000	1.055000	1.000000	1.050000	-3.670%	58,614	-39.692%
2025-07-03	1.070000	1.170000	1.050000	1.090000	-1.802%	14,021	-41.906%
2025-07-02	1.170000	1.170000	1.095000	1.110000	+2.778%	56,019	-42.952%
2025-07-01	1.100000	1.100000	1.060000	1.080000	-4.425%	5,388	-41.368%
2025-06-30	1.140000	1.160000	1.090000	1.130000	+7.109%	61,130	-43.962%
2025-06-27	1.090000	1.095000	1.000000	1.055000	-0.472%	38,908	-39.978%
2025-06-26	1.020000	1.060000	1.000000	1.060000	+3.922%	61,962	-40.261%
2025-06-25	1.110000	1.110000	1.020000	1.020000	-8.108%	287,148	-37.919%
2025-06-24	1.040000	1.230000	0.990000	1.110000	-9.756%	185,801	-42.952%
2025-06-23	1.140000	1.240000	1.140000	1.230000	+9.821%	173,439	-48.518%
2025-06-20	0.976500	1.125000	0.976500	1.120000	+27.273%	258,845	-43.462%
2025-06-18	0.730000	0.950000	0.730000	0.880000	+18.121%	94,617	-28.042%
2025-06-17	0.700000	0.745000	0.700000	0.745000	+6.429%	4,026	-15.003%
2025-06-16	0.710000	0.710000	0.691760	0.700000	-0.709%	11,511	-9.539%
2025-06-13	0.700000	0.709000	0.700000	0.705000	-2.083%	1,154	-10.180%
2025-06-12	0.750000	0.750000	0.717500	0.720000	-3.743%	19,021	-12.051%
2025-06-11	0.740800	0.750000	0.720000	0.748000	+1.081%	35,477	-15.344%
2025-06-10	0.777100	0.777100	0.731400	0.740000	-6.871%	28,470	-14.428%
2025-06-09	0.735000	0.811000	0.735000	0.794600	+1.872%	32,824	-20.308%
2025-06-06	0.808200	0.813700	0.750000	0.780000	-6.024%	119,469	-18.817%
2025-06-05	0.894300	0.898400	0.830000	0.830000	-17.000%	111,512	-23.707%
2025-06-04	0.950000	1.005000	0.932500	1.000000	+2.041%	21,065	-36.677%
2025-06-03	1.000000	1.000000	0.950000	0.980000	-1.010%	28,016	-35.385%
2025-06-02	1.000000	1.000000	0.960000	0.990000	+3.915%	15,965	-36.037%
2025-05-30	0.980000	0.998900	0.950000	0.952700	-0.760%	41,980	-33.533%
2025-05-29	0.980000	0.980000	0.960000	0.960000	-2.041%	9,709	-34.039%
2025-05-27	0.950000	1.010000	0.950000	0.980000	-2.970%	89,700	-35.385%
2025-05-23	1.010000	1.010000	0.954000	1.010000	+5.208%	11,116	-37.304%
2025-05-22	0.963100	0.970600	0.952500	0.960000	-4.950%	71,820	-34.039%
2025-05-21	1.015000	1.030000	1.010000	1.010000	-0.980%	21,695	-37.304%
2025-05-20	1.000000	1.025000	1.000000	1.020000	-0.585%	10,596	-37.919%
2025-05-19	1.030000	1.035000	1.000000	1.026000	-6.727%	18,706	-38.282%
2025-05-16	1.170000	1.170000	1.090000	1.100000	-3.084%	14,147	-42.434%
2025-05-15	1.135000	1.135000	1.135000	1.135000	-2.991%	1,726	-44.209%
2025-05-14	1.145000	1.170000	1.090000	1.170000	-3.306%	3,255	-45.878%
2025-05-13	1.020000	1.250000	1.020000	1.210000	+5.217%	40,114	-47.667%
2025-05-12	1.180000	1.250000	1.050000	1.150000	-4.959%	10,962	-44.937%
2025-05-09	1.150000	1.240000	1.150000	1.210000	+6.140%	19,517	-47.667%
2025-05-08	1.180000	1.220000	1.140000	1.140000	+0.885%	10,946	-44.454%
2025-05-07	1.050000	1.145000	1.035000	1.130000	-9.600%	109,636	-43.962%
2025-05-06	1.330000	1.340000	1.140000	1.250000	-3.475%	43,191	-49.342%
2025-05-05	1.160000	1.310000	1.140000	1.295000	+17.727%	89,128	-51.102%
2025-05-02	1.040000	1.160000	1.040000	1.100000	+1.382%	82,954	-42.434%
2025-05-01	1.080000	1.085000	1.050000	1.085000	0.000%	12,157	-41.638%
2025-04-30	1.050000	1.100000	1.000000	1.085000	+3.333%	17,464	-41.638%
2025-04-29	1.010000	1.050000	1.000000	1.050000	+1.942%	36,050	-39.692%
2025-04-28	1.050000	1.100000	1.030000	1.030000	+0.980%	7,455	-38.521%
2025-04-25	1.030000	1.068500	1.000000	1.020000	-6.849%	18,671	-37.919%
2025-04-24	0.963500	1.130000	0.963500	1.095000	-0.455%	9,663	-42.171%
2025-04-23	1.180000	1.180000	1.040000	1.100000	-4.348%	8,283	-42.434%
2025-04-22	1.200000	1.210000	1.030000	1.150000	-2.954%	35,286	-44.937%
2025-04-21	1.360000	1.360000	1.140000	1.185000	-0.420%	19,869	-46.563%
2025-04-17	1.160000	1.200000	1.160000	1.190000	+3.030%	2,473	-46.787%
2025-04-16	1.180000	1.180000	1.140000	1.155000	-3.750%	28,222	-45.175%
2025-04-15	1.190000	1.230000	1.185000	1.200000	+9.589%	26,292	-47.231%
2025-04-14	1.100000	1.115000	1.065000	1.095000	+1.624%	14,516	-42.171%
2025-04-11	1.030000	1.130000	1.030000	1.077500	-3.795%	6,782	-41.232%
2025-04-10	1.140000	1.160000	1.000000	1.120000	-1.322%	6,449	-43.462%
2025-04-09	1.000000	1.160000	1.000000	1.135000	+0.889%	30,327	-44.209%
2025-04-08	1.240000	1.240000	1.125000	1.125000	-0.442%	19,649	-43.713%
2025-04-07	1.130000	1.160000	1.070000	1.130000	+5.116%	32,414	-43.962%
2025-04-04	1.020000	1.130000	0.950000	1.075000	-6.522%	72,812	-41.095%
2025-04-03	1.040000	1.150000	1.025000	1.150000	+10.048%	38,051	-44.937%
2025-04-02	1.210000	1.210000	1.000000	1.045000	-3.241%	21,693	-39.404%
2025-04-01	1.110000	1.159400	1.045000	1.080000	-2.703%	14,176	-41.368%
2025-03-31	1.120000	1.230000	1.110000	1.110000	-6.329%	33,879	-42.952%
2025-03-28	1.220000	1.290000	1.120000	1.185000	-2.869%	54,978	-46.563%
2025-03-27	1.350000	1.460000	1.210000	1.220000	-9.630%	52,610	-48.096%
2025-03-26	1.210000	1.350000	1.210000	1.350000	+45.021%	94,749	-53.094%
2025-03-25	0.991500	0.992000	0.920000	0.930900	-17.619%	171,234	-31.977%
2025-03-24	1.200000	1.200000	1.080000	1.130000	-5.833%	128,534	-43.962%
2025-03-21	1.200000	1.240000	1.175000	1.200000	-0.415%	58,805	-47.231%
2025-03-20	1.350000	1.350000	1.200000	1.205000	-20.199%	254,638	-47.450%
2025-03-19	1.470000	1.510000	1.340000	1.510000	-13.218%	127,001	-58.064%
2025-03-18	1.520000	1.740000	1.500000	1.740000	-3.333%	104,866	-63.607%
2025-03-17	1.750000	1.850000	1.660000	1.800000	+10.429%	123,165	-64.821%
2025-03-14	1.710000	1.710000	1.530000	1.630000	-7.386%	94,680	-61.152%
2025-03-13	1.940000	1.940000	1.750000	1.760000	-9.278%	232,084	-64.021%
2025-03-12	1.890000	1.950000	1.810000	1.940000	+0.518%	140,857	-67.359%
2025-03-11	2.180000	2.230000	1.840000	1.930000	-11.792%	383,041	-67.190%
2025-03-10	1.980000	2.270000	1.925000	2.188000	+39.363%	419,359	-71.059%
2025-03-07	1.820000	1.820000	1.540000	1.570000	-16.489%	163,840	-59.667%
2025-03-06	2.230000	2.250000	1.730000	1.880000	-14.932%	526,623	-66.318%
2025-03-05	1.910000	2.600000	1.790000	2.210000	+100.909%	407,918	-71.347%
2025-03-04	1.080000	1.120000	0.824300	1.100000	+98.198%	81,399	-42.434%
2025-03-03	0.470000	0.607500	0.470000	0.555000	+57.268%	68,153	+14.095%
2025-02-28	0.352900	0.352900	0.352900	0.352900	+3.794%	2,500	+79.436%
2025-02-27	0.350000	0.350000	0.340000	0.340000	+1.888%	5,103	+86.244%
2025-02-21	0.333701	0.333701	0.333701	0.333701	+1.183%	613	+89.760%
2025-02-19	0.329800	0.329800	0.329800	0.329800	-9.899%	174	+92.004%
2025-02-18	0.366035	0.366035	0.366035	0.366035	-6.121%	5,004	+72.997%
2025-02-14	0.462800	0.462800	0.389900	0.389900	-25.959%	4,346	+62.408%
2025-01-31	0.520000	0.526600	0.520000	0.526600	-0.596%	2,376	+20.249%
2025-01-30	0.529760	0.529760	0.529760	0.529760	+2.919%	1,040	+19.531%
2025-01-27	0.591400	0.591400	0.514735	0.514735	-3.253%	2,000	+23.021%
2025-01-24	0.532040	0.532040	0.532040	0.532040	-2.176%	1,300	+19.019%
2025-01-23	0.525950	0.594900	0.525950	0.543877	+9.410%	1,100	+16.429%

.dark-mode .CB6qNj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CB6qNj{ color: #333333; background-color: white; border: 2px solid #333333; }ETCMYEUTELSAT COMMUNS SA S/ADRstock OTC ADR

ETCMY
EUTELSAT COMMUNS SA S/ADR
stock OTC ADR