Eutelsat Communications (E3B)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.096 | -2.13808463252 | 4.49 | 6.185 | 3.248 | 1471665 | 4.5955064 | DE |
| 4 | 3.144 | 251.52 | 1.25 | 11.5 | 1.207 | 1997828 | 5.96434681 | DE |
| 12 | 2.208 | 101.006404392 | 2.186 | 11.5 | 1.1459999 | 698339 | 5.75612585 | DE |
| 26 | 0.47 | 11.9775739042 | 3.924 | 11.5 | 1.1459999 | 346918 | 5.72986969 | DE |
| 52 | 0.282 | 6.8579766537 | 4.112 | 11.5 | 1.1459999 | 172617 | 5.71174025 | DE |
| 156 | -5.454 | -55.3818034119 | 9.848 | 11.5 | 1.1459999 | 63629 | 5.69879148 | DE |
| 260 | -6.706 | -60.4144144144 | 11.1 | 11.64 | 1.1459999 | 57885 | 5.70989581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 4.146 | -0.76 | -15.56 | 4.58 | 5.04 | 3.982 | 895637 |
| 1743110820 | 4.91 | 0.05 | 1.03 | 4.88 | 6.1849999 | 4.242 | 2663347 |
| 1743024420 | 4.86 | 1.48 | 43.87 | 3.37 | 5.4349999 | 3.302 | 2659336 |
| 1742938020 | 3.378 | -0.44 | -11.52 | 3.806 | 3.956 | 3.248 | 572789 |
| 1742851620 | 3.818 | -0.48 | -11.21 | 4.49 | 4.49 | 3.732 | 567216 |
| 1742592420 | 4.3 | 0.02 | 0.47 | 4.3499999 | 4.772 | 4.172 | 479336 |
| 1742506020 | 4.28 | -0.99 | -18.79 | 5.15 | 5.245 | 4.102 | 640299 |
| 1742419620 | 5.2699999 | -0.28 | -5.05 | 5.505 | 5.55 | 4.8019999 | 857406 |
| 1742333220 | 5.55 | -0.31 | -5.21 | 5.85 | 6.05 | 5.505 | 420098 |
| 1742246820 | 5.855 | -0.14 | -2.34 | 6.05 | 6.495 | 5.655 | 599254 |
| 1741987620 | 5.995 | -0.27 | -4.23 | 6.51 | 6.695 | 5.42 | 958642 |
| 1741901220 | 6.26 | -0.44 | -6.57 | 6.835 | 6.98 | 6.135 | 464845 |
| 1741814820 | 6.7 | 0.1 | 1.52 | 6.5599999 | 7.06 | 6.01 | 1386635 |
| 1741728420 | 6.6 | -1.44 | -17.91 | 8.1999999 | 8.5749999 | 6.43 | 2745843 |
| 1741642020 | 8.0399999 | 2.54 | 46.18 | 6.005 | 8.065 | 6.005 | 3849124 |
| 1741382820 | 5.5 | -0.75 | -12.00 | 7.115 | 7.4 | 5.205 | 2201853 |
| 1741296420 | 6.25 | -2.03 | -24.47 | 8.9 | 11.5 | 5.4349999 | 7755625 |
| 1741210020 | 8.275 | 3.83 | 86.04 | 4.55 | 8.99 | 3.85 | 5166008 |
| 1741123620 | 4.448 | 2.2 | 97.69 | 2.4 | 4.458 | 2.298 | 3446712 |
| 1741037220 | 2.25 | 1.05 | 87.81 | 1.25 | 2.448 | 1.207 | 1626563 |
| 1740778020 | 1.198 | -0.03 | -2.36 | 1.217 | 1.242 | 1.186 | 47710 |
| 1740691620 | 1.227 | -0.04 | -3.39 | 1.2849999 | 1.302 | 1.196 | 51399 |
| 1740605220 | 1.27 | -0.11 | -7.97 | 1.3859999 | 1.3859999 | 1.2589999 | 331664 |
| 1740518820 | 1.3799999 | -0.09 | -6.12 | 1.5009999 | 1.54 | 1.337 | 548537 |
| 1740432420 | 1.47 | 0.3 | 26.07 | 1.1479999 | 1.569 | 1.1459999 | 344527 |
| 1740173220 | 1.1659999 | -0.06 | -4.89 | 1.228 | 1.229 | 1.1619999 | 40560 |
| 1740086820 | 1.226 | -0.05 | -3.92 | 1.278 | 1.2789999 | 1.217 | 18526 |
| 1740000420 | 1.276 | -0.05 | -3.63 | 1.324 | 1.324 | 1.2529999 | 13485 |
| 1739914020 | 1.324 | -0.01 | -0.60 | 1.33 | 1.341 | 1.2549999 | 18789 |
| 1739827620 | 1.332 | -0.11 | -7.76 | 1.409 | 1.45 | 1.304 | 46232 |
| 1739568420 | 1.444 | -0.28 | -16.29 | 1.75 | 1.9 | 1.395 | 100689 |
| 1739482020 | 1.725 | -0.01 | -0.81 | 1.742 | 1.742 | 1.725 | 2435 |
| 1739395620 | 1.739 | -0.02 | -1.31 | 1.761 | 1.789 | 1.728 | 2865 |
| 1739309220 | 1.762 | 0.03 | 1.91 | 1.721 | 1.762 | 1.709 | 14228 |
| 1739222820 | 1.729 | -0.01 | -0.58 | 1.744 | 1.744 | 1.7 | 10135 |
| 1738963620 | 1.739 | -0.14 | -7.45 | 1.862 | 1.862 | 1.712 | 24299 |
| 1738877220 | 1.879 | 0.2 | 12.18 | 1.668 | 1.879 | 1.667 | 23401 |
| 1738790820 | 1.675 | -0.01 | -0.77 | 1.672 | 1.708 | 1.657 | 9551 |
| 1738704420 | 1.688 | 0 | 0.18 | 1.686 | 1.705 | 1.67 | 4497 |
| 1738618020 | 1.685 | -0.04 | -2.49 | 1.695 | 1.719 | 1.683 | 14840 |
| 1738358820 | 1.728 | -0.09 | -4.79 | 1.795 | 1.814 | 1.728 | 30515 |
| 1738272420 | 1.815 | 0 | 0.00 | 1.826 | 1.845 | 1.8 | 12218 |
| 1738186020 | 1.815 | -0.14 | -7.16 | 1.934 | 1.94 | 1.807 | 17334 |
| 1738099620 | 1.955 | -0.06 | -3.03 | 2.0219999 | 2.024 | 1.951 | 26000 |
| 1738013220 | 2.016 | 0.01 | 0.30 | 1.977 | 2.094 | 1.977 | 7455 |
| 1737754020 | 2.0099999 | 0.01 | 0.40 | 2.004 | 2.0499999 | 1.995 | 14055 |
| 1737667620 | 2.0019999 | -0.02 | -1.18 | 2.0419999 | 2.044 | 1.99 | 12892 |
| 1737581220 | 2.0259999 | -0.1 | -4.61 | 2.1 | 2.1 | 2.0259999 | 3670 |
| 1737494820 | 2.124 | -0.09 | -3.89 | 2.228 | 2.228 | 2.124 | 2113 |
| 1737408420 | 2.21 | 0.05 | 2.41 | 2.206 | 2.214 | 2.186 | 22568 |
| 1737149220 | 2.158 | 0.07 | 3.15 | 2.104 | 2.168 | 2.104 | 3458 |
| 1737062820 | 2.092 | 0 | 0.19 | 2.0819999 | 2.092 | 2.06 | 24832 |
| 1736976420 | 2.088 | -0.01 | -0.67 | 2.112 | 2.154 | 2.088 | 529 |
| 1736890020 | 2.102 | 0.08 | 3.96 | 2.0579999 | 2.102 | 2.0099999 | 12468 |
| 1736803620 | 2.0219999 | -0.08 | -3.62 | 2.064 | 2.064 | 2.016 | 12617 |
| 1736544420 | 2.098 | 0 | 0.00 | 2.12 | 2.12 | 2.098 | 5373 |
| 1736458020 | 2.098 | 0.01 | 0.38 | 2.11 | 2.142 | 2.0819999 | 20623 |
| 1736371620 | 2.09 | -0.1 | -4.65 | 2.192 | 2.202 | 2.09 | 3632 |
| 1736285220 | 2.192 | -0.07 | -3.01 | 2.278 | 2.286 | 2.192 | 20558 |
| 1736198820 | 2.2599999 | 0.08 | 3.67 | 2.186 | 2.2759999 | 2.186 | 22516 |
| 1735939620 | 2.18 | -0.03 | -1.54 | 2.216 | 2.222 | 2.178 | 3186 |
| 1735853220 | 2.214 | -0.01 | -0.36 | 2.194 | 2.352 | 2.194 | 10841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
