ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

E3B Eutelsat Communications

1.292
-0.037 (-2.78%)
04:36:22 - Realtime Data

E3B Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2025 1.324 -0.01 -0.60% 1.33 1.341 1.255 18,789
Feb 17 2025 1.332 -0.11 -7.76% 1.409 1.45 1.304 46,232
Feb 14 2025 1.444 -0.28 -16.29% 1.75 1.90 1.395 100,689
Feb 13 2025 1.725 -0.01 -0.81% 1.742 1.742 1.725 2,435
Feb 12 2025 1.739 -0.02 -1.31% 1.761 1.789 1.728 2,865
Feb 11 2025 1.762 0.03 1.91% 1.721 1.762 1.709 14,228
Feb 10 2025 1.729 -0.01 -0.58% 1.744 1.744 1.70 10,135
Feb 07 2025 1.739 -0.14 -7.45% 1.862 1.862 1.712 24,299
Feb 06 2025 1.879 0.20 12.18% 1.668 1.879 1.667 23,401
Feb 05 2025 1.675 -0.01 -0.77% 1.672 1.708 1.657 9,551
Feb 04 2025 1.688 0.00 0.18% 1.686 1.705 1.67 4,497
Feb 03 2025 1.685 -0.04 -2.49% 1.695 1.719 1.683 14,840
Jan 31 2025 1.728 -0.09 -4.79% 1.795 1.814 1.728 30,515
Jan 30 2025 1.815 0.00 0.00% 1.826 1.845 1.80 12,218
Jan 29 2025 1.815 -0.14 -7.16% 1.934 1.94 1.807 17,334
Jan 28 2025 1.955 -0.06 -3.03% 2.022 2.024 1.951 26,000
Jan 27 2025 2.016 0.01 0.30% 1.977 2.094 1.977 7,455
Jan 24 2025 2.01 0.01 0.40% 2.004 2.05 1.995 14,055
Jan 23 2025 2.002 -0.02 -1.18% 2.042 2.044 1.99 12,892
Jan 22 2025 2.026 -0.10 -4.61% 2.10 2.10 2.026 3,670
Jan 21 2025 2.124 -0.09 -3.89% 2.228 2.228 2.124 2,113
Jan 20 2025 2.21 0.05 2.41% 2.206 2.214 2.186 22,568
Jan 17 2025 2.158 0.07 3.15% 2.104 2.168 2.104 3,458
Jan 16 2025 2.092 0.00 0.19% 2.082 2.092 2.06 24,832
Jan 15 2025 2.088 -0.01 -0.67% 2.112 2.154 2.088 529
Jan 14 2025 2.102 0.08 3.96% 2.058 2.102 2.01 12,468
Jan 13 2025 2.022 -0.08 -3.62% 2.064 2.064 2.016 12,617
Jan 10 2025 2.098 0.00 0.00% 2.12 2.12 2.098 5,373
Jan 09 2025 2.098 0.01 0.38% 2.11 2.142 2.082 20,623
Jan 08 2025 2.09 -0.10 -4.65% 2.192 2.202 2.09 3,632
Jan 07 2025 2.192 -0.07 -3.01% 2.278 2.286 2.192 20,558
Jan 06 2025 2.26 0.08 3.67% 2.186 2.276 2.186 22,516
Jan 03 2025 2.18 -0.03 -1.54% 2.216 2.222 2.178 3,186
Jan 02 2025 2.214 -0.01 -0.36% 2.194 2.352 2.194 10,841
Dec 30 2024 2.222 0.01 0.36% 2.21 2.254 2.21 12,033
Dec 27 2024 2.214 -0.07 -3.15% 2.338 2.366 2.21 27,423
Dec 23 2024 2.286 -0.22 -8.85% 2.522 2.532 2.286 13,650
Dec 20 2024 2.508 -0.17 -6.21% 2.678 2.678 2.48 9,891
Dec 19 2024 2.674 -0.14 -5.04% 2.80 2.80 2.674 21,142
Dec 18 2024 2.816 -0.07 -2.49% 2.94 2.99 2.816 18,991
Dec 17 2024 2.888 0.01 0.28% 2.868 2.94 2.84 635
Dec 16 2024 2.88 -0.13 -4.19% 2.994 3.012 2.874 20,845
Dec 13 2024 3.006 -0.10 -3.22% 3.096 3.096 3.006 3,807
Dec 12 2024 3.106 0.01 0.19% 3.14 3.14 3.094 3,007
Dec 11 2024 3.10 -0.08 -2.52% 3.162 3.21 3.10 1,473
Dec 10 2024 3.18 -0.04 -1.36% 3.182 3.256 3.18 1,508
Dec 09 2024 3.224 0.13 4.20% 3.094 3.224 3.094 1,583
Dec 06 2024 3.094 0.08 2.72% 3.006 3.094 3.006 2,072
Dec 05 2024 3.012 0.11 3.86% 2.926 3.038 2.91 11,704
Dec 04 2024 2.90 0.12 4.39% 2.812 2.90 2.794 2,338
Dec 03 2024 2.778 -0.14 -4.80% 2.92 2.92 2.778 9,483
Dec 02 2024 2.918 -0.01 -0.27% 2.908 2.96 2.908 709
Nov 29 2024 2.926 -0.02 -0.75% 2.91 2.94 2.882 5,785
Nov 28 2024 2.948 0.03 1.17% 2.93 2.974 2.924 17,558
Nov 27 2024 2.914 -0.13 -4.33% 3.044 3.044 2.914 24,097
Nov 26 2024 3.046 -0.18 -5.58% 3.22 3.22 3.046 10,262
Nov 25 2024 3.226 -0.18 -5.34% 3.34 3.358 3.182 13,273
Nov 22 2024 3.408 -0.08 -2.24% 3.448 3.474 3.38 7,312
Nov 21 2024 3.486 -0.23 -6.14% 3.71 3.71 3.438 25,698