Shares Magazine
€4.26+0.00 (+0.00%)28 Mar 2025, 17:12
Eutelsat Communications S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | €4.62 | €4.62 | €3.96 | €4.26 | 22,003 |
| Mar 27, 2025 | €5.42 | €5.96 | €4.33 | €4.26 | 70,483 |
| Mar 26, 2025 | €3.64 | €5.05 | €3.64 | €4.26 | 15,188 |
| Mar 25, 2025 | €3.85 | €3.85 | €3.28 | €4.26 | 11,827 |
| Mar 24, 2025 | €4.21 | €4.21 | €3.84 | €4.26 | 14,774 |
| Mar 21, 2025 | €4.47 | €4.63 | €4.17 | €4.26 | 14,346 |
| Mar 20, 2025 | €5.07 | €5.07 | €4.47 | €4.26 | 10,537 |
| Mar 19, 2025 | €5.04 | €5.05 | €4.89 | €4.26 | 71,080 |
| Mar 18, 2025 | €5.77 | €5.83 | €5.62 | €4.26 | 14,462 |
| Mar 17, 2025 | €6.00 | €6.37 | €5.87 | €4.26 | 19,151 |
| Mar 14, 2025 | €6.17 | €6.22 | €5.68 | €4.26 | 52,910 |
| Mar 13, 2025 | €6.78 | €6.78 | €6.51 | €4.26 | 16,584 |
| Mar 12, 2025 | €6.13 | €6.92 | €6.13 | €4.26 | 61,542 |
| Mar 11, 2025 | €7.75 | €9.00 | €7.50 | €4.26 | 113,647 |
| Mar 10, 2025 | €6.31 | €7.29 | €6.31 | €4.26 | 62,196 |
| Mar 7, 2025 | €6.29 | €6.93 | €5.77 | €4.26 | 46,719 |
| Mar 6, 2025 | €6.99 | €7.01 | €6.55 | €4.26 | 62,247 |
| Mar 5, 2025 | €4.34 | €7.81 | €4.26 | €4.26 | 64,492 |
| Mar 4, 2025 | €2.80 | €4.20 | €2.80 | €4.26 | 72,301 |
| Mar 3, 2025 | €1.49 | €1.72 | €1.49 | €4.26 | 5,571 |
| Feb 28, 2025 | €1.20 | €1.20 | €1.20 | €4.26 | 152,155 |
| Feb 27, 2025 | €1.20 | €1.22 | €1.20 | €4.26 | 2,924 |
| Feb 26, 2025 | €1.35 | €1.36 | €1.35 | €4.26 | 21,396 |
| Feb 25, 2025 | €1.39 | €1.40 | €1.37 | €4.26 | 6,393 |
| Feb 24, 2025 | €1.19 | €1.20 | €1.19 | €4.26 | 2,992 |
| Feb 21, 2025 | €1.21 | €1.21 | €1.17 | €4.26 | 8,395 |
| Feb 20, 2025 | €1.27 | €1.27 | €1.25 | €4.26 | 1,600 |
| Feb 19, 2025 | €1.26 | €1.29 | €1.26 | €4.26 | 2,584 |
| Feb 18, 2025 | €1.28 | €1.32 | €1.26 | €4.26 | 12,063 |
| Feb 17, 2025 | €1.37 | €1.37 | €1.33 | €4.26 | 4,807 |
| Feb 14, 2025 | €1.62 | €1.62 | €1.39 | €4.26 | 54,539 |
| Feb 13, 2025 | €1.74 | €1.75 | €1.74 | €4.26 | 773 |
| Feb 12, 2025 | €1.77 | €1.77 | €1.73 | €4.26 | 3,751 |
| Feb 11, 2025 | €1.72 | €1.75 | €1.71 | €4.26 | 3,324 |
| Feb 10, 2025 | €1.73 | €1.78 | €1.70 | €4.26 | 15,449 |
| Feb 7, 2025 | €1.77 | €1.77 | €1.73 | €4.26 | 2,769 |
| Feb 6, 2025 | €1.67 | €1.74 | €1.67 | €4.26 | 2,111 |
| Feb 5, 2025 | €1.70 | €1.70 | €1.68 | €4.26 | 2,452 |
| Feb 4, 2025 | €1.71 | €1.71 | €1.68 | €4.26 | 2,465 |
| Feb 3, 2025 | €1.72 | €1.72 | €1.69 | €4.26 | 49,702 |
| Jan 31, 2025 | €1.84 | €1.84 | €1.74 | €4.26 | 14,366 |
| Jan 30, 2025 | €1.82 | €1.85 | €1.79 | €4.26 | 9,737 |
| Jan 29, 2025 | €1.96 | €1.96 | €1.81 | €4.26 | 12,772 |
| Jan 28, 2025 | €2.01 | €2.03 | €1.98 | €4.26 | 1,437 |
| Jan 27, 2025 | €2.01 | €2.12 | €1.99 | €4.26 | 24,808 |
| Jan 24, 2025 | €2.02 | €2.05 | €1.99 | €4.26 | 4,546 |
| Jan 23, 2025 | €2.05 | €2.05 | €1.98 | €4.26 | 28,520 |
| Jan 22, 2025 | €2.09 | €2.12 | €2.03 | €4.26 | 32,672 |
| Jan 21, 2025 | €2.22 | €2.24 | €2.14 | €4.26 | 6,298 |
| Jan 20, 2025 | €2.16 | €2.23 | €2.15 | €4.26 | 3,100 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.