Shares Magazine
€4.26+0.00 (+0.00%)14 Feb 2025, 17:13
Eutelsat Communications S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | €2.10 | €2.18 | €2.09 | €4.26 | 4,833 |
| Jan 16, 2025 | €2.10 | €2.13 | €2.04 | €4.26 | 3,672 |
| Jan 15, 2025 | €2.10 | €2.16 | €2.08 | €4.26 | 2,818 |
| Jan 14, 2025 | €2.00 | €2.12 | €2.00 | €4.26 | 7,415 |
| Jan 13, 2025 | €2.06 | €2.11 | €2.01 | €4.26 | 2,950 |
| Jan 10, 2025 | €2.11 | €2.14 | €2.08 | €4.26 | 978 |
| Jan 9, 2025 | €2.12 | €2.15 | €2.04 | €4.26 | 6,347,351 |
| Jan 8, 2025 | €2.21 | €2.25 | €2.11 | €4.26 | 2,052 |
| Jan 7, 2025 | €2.22 | €2.27 | €2.21 | €4.26 | 2,036,401 |
| Jan 6, 2025 | €2.23 | €2.29 | €2.21 | €4.26 | 4,761 |
| Jan 3, 2025 | €2.23 | €2.27 | €2.16 | €4.26 | 6,757 |
| Jan 2, 2025 | €2.29 | €2.36 | €2.20 | €4.26 | 18,508 |
| Dec 31, 2024 | €2.25 | €2.27 | €2.25 | €4.26 | 22 |
| Dec 30, 2024 | €2.23 | €2.28 | €2.18 | €4.26 | 8,712 |
| Dec 27, 2024 | €2.29 | €2.37 | €2.23 | €4.26 | 8,551 |
| Dec 24, 2024 | €2.36 | €2.36 | €2.25 | €4.26 | 3,445 |
| Dec 23, 2024 | €2.44 | €2.53 | €2.28 | €4.26 | 8,768 |
| Dec 20, 2024 | €2.60 | €2.67 | €2.46 | €4.26 | 449,953 |
| Dec 19, 2024 | €2.87 | €2.92 | €2.69 | €4.26 | 9,035 |
| Dec 18, 2024 | €2.90 | €3.00 | €2.81 | €4.26 | 14,154 |
| Dec 17, 2024 | €2.89 | €2.95 | €2.84 | €4.26 | 7,903 |
| Dec 16, 2024 | €2.99 | €3.00 | €2.88 | €4.26 | 502,942 |
| Dec 13, 2024 | €3.12 | €3.19 | €2.99 | €4.26 | 5,955 |
| Dec 12, 2024 | €3.03 | €3.17 | €3.03 | €4.26 | 11,549 |
| Dec 11, 2024 | €3.25 | €3.25 | €3.12 | €4.26 | 2,688 |
| Dec 10, 2024 | €3.24 | €3.28 | €3.19 | €4.26 | 2,672 |
| Dec 9, 2024 | €3.12 | €3.22 | €3.11 | €4.26 | 4,380 |
| Dec 6, 2024 | €3.10 | €3.12 | €3.03 | €4.26 | 4,849 |
| Dec 5, 2024 | €2.92 | €3.04 | €2.90 | €4.26 | 3,888 |
| Dec 4, 2024 | €2.85 | €2.91 | €2.78 | €4.26 | 2,257 |
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 |
|---|---|---|
| Xps Pensions Group PLC | 390.00 | 12.39 |
| Entain PLC | 744.40 | 6.77 |
| Hochschild Mining PLC | 202.00 | 4.99 |
| Assura PLC | 39.00 | 4.17 |
| Fidelity China Special Situations PLC | 253.00 | 4.12 |
| Ferrexpo PLC | 96.40 | 3.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 29.00 | -55.62 |
| Mitchells & Butlers PLC | 225.50 | -3.63 |
| Schroders PLC | 371.60 | -3.13 |
| Ncc Group PLC | 136.00 | -2.58 |
| International Consolidated Airlines Group S.A. | 338.50 | -2.56 |
| Trainline PLC | 355.00 | -2.15 |
Risers/fallers data from previous trading day.