Eutelsat Communications S.A. ETCMY

Set alert

0.55 USD 0.00 (+0.36%)

Regular-session close

0.51 Day range 0.5516

0.32 52-week range 1.47

YTD: +6.77%
1 year: -43.67%

ETCMY daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.51	0.55	0.51	0.55	0.00	+0.29%	12,900
Nov 12, 2026	0.56	0.56	0.52	0.55	0.00	0.00%	12,700
Nov 11, 2026	0.55	0.55	0.52	0.55	+0.01	+1.85%	10,700
Nov 10, 2026	0.54	0.54	0.53	0.54	-0.01	-1.82%	12,100
Nov 9, 2026	0.53	0.55	0.53	0.55	+0.03	+4.96%	500
Nov 6, 2026	0.55	0.55	0.52	0.52	-0.04	-6.93%	5,800
Nov 5, 2026	0.56	0.57	0.53	0.56	+0.01	+2.36%	12,300
Nov 4, 2026	0.58	0.58	0.54	0.55	-0.03	-5.17%	2,500
Nov 3, 2026	0.58	0.58	0.53	0.58	+0.04	+7.41%	88,600
Nov 2, 2026	0.55	0.59	0.54	0.54	+0.01	+1.89%	423,200
Oct 30, 2026	0.58	0.58	0.50	0.53	-0.07	-11.67%	55,000
Oct 29, 2026	0.59	0.62	0.59	0.60	+0.03	+4.35%	78,900
Oct 28, 2026	0.57	0.62	0.55	0.58	+0.01	+1.41%	62,300
Oct 27, 2026	0.62	0.62	0.56	0.57	0.00	-0.53%	10,700
Oct 26, 2026	0.57	0.60	0.53	0.57	+0.03	+4.78%	642,600
Oct 23, 2026	0.56	0.56	0.51	0.54	-0.06	-9.33%	44,100
Oct 22, 2026	0.48	0.60	0.48	0.60	+0.08	+16.50%	79,200
Oct 21, 2026	0.47	0.52	0.47	0.52	0.00	+0.59%	26,400
Oct 20, 2026	0.54	0.54	0.46	0.51	0.00	+0.39%	86,200
Oct 19, 2026	0.54	0.54	0.50	0.51	-0.01	-1.92%	38,700
Oct 16, 2026	0.57	0.57	0.45	0.52	+0.04	+8.79%	110,900
Oct 15, 2026	0.47	0.50	0.37	0.48	+0.02	+3.91%	179,000
Oct 14, 2026	0.45	0.51	0.43	0.46	+0.04	+9.00%	89,000
Oct 13, 2026	0.42	0.43	0.41	0.42	+0.01	+2.93%	34,700
Oct 12, 2026	0.35	0.41	0.35	0.41	+0.09	+28.12%	14,900
Oct 9, 2026	0.36	0.38	0.32	0.32	-0.06	-15.79%	132,000
Oct 8, 2026	0.43	0.43	0.38	0.38	-0.04	-9.52%	49,100
Oct 7, 2026	0.44	0.44	0.42	0.42	-0.04	-8.50%	11,400
Oct 6, 2026	0.41	0.46	0.41	0.46	0.00	-0.43%	8,700
Oct 5, 2026	0.46	0.47	0.43	0.46	+0.01	+1.32%	18,700
Oct 2, 2026	0.46	0.46	0.46	0.46	-0.01	-2.15%	300
Oct 1, 2026	0.47	0.48	0.47	0.47	0.00	-1.06%	27,800
Sep 30, 2026	0.49	0.50	0.40	0.47	-0.01	-2.08%	75,200
Sep 29, 2026	0.49	0.49	0.45	0.48	+0.01	+1.48%	23,800
Sep 28, 2026	0.48	0.53	0.42	0.47	-0.06	-11.75%	253,100
Sep 25, 2026	0.50	0.55	0.50	0.54	0.00	-0.74%	4,400
Sep 24, 2026	0.54	0.54	0.53	0.54	+0.01	+0.93%	15,100
Sep 23, 2026	0.54	0.55	0.51	0.54	-0.03	-4.46%	7,300
Sep 22, 2026	0.54	0.58	0.53	0.56	0.00	+0.18%	80,100
Sep 21, 2026	0.50	0.56	0.50	0.56	+0.02	+3.33%	18,300
Sep 18, 2026	0.55	0.55	0.51	0.54	-0.01	-1.81%	3,400
Sep 17, 2026	0.56	0.56	0.55	0.55	-0.01	-1.61%	2,500
Sep 16, 2026	0.58	0.58	0.55	0.56	0.00	0.00%	6,500
Sep 15, 2026	0.54	0.56	0.54	0.56	0.00	+0.18%	10,100
Sep 14, 2026	0.53	0.58	0.53	0.56	+0.01	+2.57%	18,000
Sep 11, 2026	0.54	0.55	0.54	0.55	+0.01	+0.93%	8,700
Sep 10, 2026	0.54	0.54	0.54	0.54	0.00	0.00%	1,200
Sep 9, 2026	0.53	0.55	0.53	0.54	-0.01	-1.82%	6,900
Sep 8, 2026	0.51	0.56	0.51	0.55	+0.05	+10.22%	12,900
Sep 4, 2026	0.50	0.50	0.49	0.50	-0.01	-1.96%	3,400
Sep 3, 2026	0.51	0.51	0.50	0.51	+0.03	+5.17%	27,400
Sep 2, 2026	0.51	0.52	0.48	0.48	0.00	0.00%	37,700
Sep 1, 2026	0.56	0.56	0.45	0.48	-0.09	-15.09%	164,300
Aug 31, 2026	0.59	0.59	0.56	0.57	-0.01	-1.21%	3,800
Aug 28, 2026	0.57	0.60	0.57	0.58	+0.01	+1.23%	5,300
Aug 27, 2026	0.58	0.58	0.57	0.57	-0.01	-0.87%	3,700
Aug 26, 2026	0.60	0.60	0.56	0.58	-0.02	-3.20%	11,300
Aug 25, 2026	0.58	0.61	0.57	0.59	+0.03	+5.32%	25,100
Aug 24, 2026	0.60	0.60	0.56	0.56	-0.05	-7.69%	14,300
Aug 21, 2026	0.61	0.61	0.60	0.61	-0.01	-1.13%	12,800
Aug 20, 2026	0.60	0.62	0.60	0.62	+0.01	+1.64%	28,000
Aug 19, 2026	0.62	0.62	0.61	0.61	-0.03	-5.15%	7,600
Aug 18, 2026	0.65	0.65	0.64	0.64	-0.01	-2.14%	7,100
Aug 17, 2026	0.67	0.67	0.65	0.66	-0.01	-1.06%	2,100
Aug 14, 2026	0.68	0.69	0.66	0.66	-0.02	-2.36%	9,000

65 days, newest first. Daily bars as drawn on the ETCMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

ETCMY price history