Shares Magazine
€4.26+0.00 (+0.00%)14 Apr 2025, 13:27
Eutelsat Communications S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | €3.68 | €3.68 | €3.60 | €4.26 | 217,813 |
| Apr 7, 2025 | €3.94 | €3.94 | €3.94 | €4.26 | 20,142 |
| Apr 4, 2025 | €4.03 | €4.03 | €3.38 | €4.26 | 13,146 |
| Apr 3, 2025 | €3.93 | €4.16 | €3.90 | €4.26 | 57,679 |
| Apr 2, 2025 | €4.02 | €4.04 | €3.86 | €4.26 | 25,415 |
| Apr 1, 2025 | €4.45 | €4.45 | €3.98 | €4.26 | 44,496 |
| Mar 31, 2025 | €4.59 | €4.59 | €4.07 | €4.26 | 15,759 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.