TipRanks
Go Ultimate55% OFF

Eutelsat Communications (E3B) Historical Prices

DE:E3B historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.981.981.811.811.81-10.10%168,1241.92
Oct 29, 20261.992.081.972.012.01+3.45%146,5551.70
Oct 28, 20262.082.081.941.941.94-4.19%156,4631.87
Oct 27, 20261.932.031.912.032.03+5.03%106,3971.29
Oct 26, 20261.791.951.781.931.93+12.14%185,5132.31
Oct 23, 20261.761.791.721.721.72-6.62%85,6331.07
Oct 22, 20261.871.911.801.841.84-0.38%157,5112.01
Oct 21, 20261.721.881.701.851.85+8.38%131,1601.70
Oct 20, 20261.701.751.661.711.71-1.84%158,7292.11
Oct 19, 20261.771.771.661.741.74-1.53%263,6623.58
Oct 16, 20261.681.851.681.771.77+16.95%613,6079.53
Oct 15, 20261.731.731.511.511.51-10.60%547,5039.80
Oct 14, 20261.401.811.381.691.69+23.65%860,67720.23
Oct 13, 20261.411.421.361.371.37-3.94%18,5230.43
Oct 12, 20261.411.431.401.421.42+3.04%52,8051.23
Oct 09, 20261.431.431.381.381.38-7.07%104,4202.45
Oct 08, 20261.441.491.411.491.49+1.99%31,2280.73
Oct 07, 20261.501.501.461.461.46-3.19%49,8491.19
Oct 06, 20261.561.561.501.501.50-1.25%23,8600.57
Oct 05, 20261.531.551.511.521.52-0.26%11,5620.28
Oct 02, 20261.561.571.531.531.53-1.48%34,1770.82
Oct 01, 20261.571.571.531.551.55-2.45%51,0741.18
Sep 30, 20261.611.631.581.591.59-1.00%90,3592.15
Sep 29, 20261.641.661.611.611.61-4.69%38,3760.91
Sep 28, 20261.711.711.681.681.68-1.35%15,1040.35
Sep 25, 20261.711.721.691.711.71-0.47%18,4140.43
Sep 24, 20261.761.761.691.721.72-3.05%34,5210.80
Sep 23, 20261.771.781.751.771.77+0.40%11,4350.26
Sep 22, 20261.821.821.761.761.76-3.45%21,9490.48
Sep 21, 20261.741.831.741.831.83+3.05%5,2490.11
Sep 18, 20261.801.801.771.771.77-2.26%5,4110.11
Sep 17, 20261.791.811.791.811.81-1.74%14,7710.31
Sep 16, 20261.811.841.801.841.84+2.16%18,4250.36
Sep 15, 20261.821.861.801.811.81-1.80%25,9440.42
Sep 14, 20261.881.881.791.841.84-1.82%24,2560.39
Sep 11, 20261.861.901.861.871.87+0.92%64,4641.04
Sep 10, 20261.901.901.831.861.86-1.59%48,6850.78
Sep 09, 20261.941.941.871.891.89-3.43%24,4040.38
Sep 08, 20261.861.951.861.951.95+3.83%35,3620.55
Sep 07, 20261.811.881.811.881.88+5.09%6,1470.09
Sep 04, 20261.811.811.791.791.79-2.40%6,2910.09
Sep 03, 20261.801.861.801.831.83+2.35%71,8911.06
Sep 02, 20261.731.801.691.791.79+2.17%168,8522.53
Sep 01, 20261.821.821.731.751.75-4.83%99,0321.48
Aug 31, 20261.851.861.841.841.84-0.81%54,4280.81
Aug 28, 20261.871.891.861.861.86-3.63%9,1080.13
Aug 27, 20261.841.931.831.931.93+5.88%25,5580.36
Aug 26, 20261.881.901.821.821.82-4.46%14,8120.19
Aug 25, 20261.871.911.851.911.91+2.09%42,7900.52
Aug 24, 20261.891.911.831.871.87-1.69%53,0800.62