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 | -0.05 | -1.31027253669 | 3.816 | 3.96 | 3.742 | 3367 | 3.84301812 | DE |
| 4 | -0.8339999 | -18.1304330028 | 4.5999999 | 4.7 | 3.66 | 6002 | 3.95050986 | DE |
| 12 | -0.23 | -5.75575575576 | 3.996 | 4.7 | 3.632 | 3963 | 4.01168297 | DE |
| 26 | -0.55 | -12.7432808156 | 4.316 | 4.7 | 3.378 | 4394 | 3.91811828 | DE |
| 52 | -2.214 | -37.0234113712 | 5.98 | 6.245 | 3.378 | 4516 | 4.27711135 | DE |
| 156 | -7.334 | -66.0720720721 | 11.1 | 11.625 | 3.378 | 3192 | 5.32426836 | DE |
| 260 | -7.334 | -66.0720720721 | 11.1 | 11.625 | 3.378 | 3192 | 5.32426836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 3.75 | -0.05 | -1.32 | 3.798 | 3.798 | 3.742 | 2165 |
| 1719520020 | 3.8 | -0.16 | -4.04 | 3.866 | 3.866 | 3.8 | 2064 |
| 1719433620 | 3.96 | 0.13 | 3.39 | 3.928 | 3.96 | 3.928 | 8 |
| 1719347160 | 3.83 | -0.02 | -0.52 | 3.89 | 3.89 | 3.83 | 608 |
| 1719260820 | 3.85 | 0.03 | 0.89 | 3.8 | 3.85 | 3.78 | 14065 |
| 1719001620 | 3.816 | -0.09 | -2.25 | 3.816 | 3.816 | 3.816 | 90 |
| 1718915160 | 3.904 | 0.05 | 1.40 | 3.916 | 3.918 | 3.874 | 4336 |
| 1718828820 | 3.85 | 0.08 | 2.01 | 3.85 | 3.85 | 3.85 | 770 |
| 1718742360 | 3.774 | 0.01 | 0.32 | 3.774 | 3.774 | 3.774 | 1 |
| 1718656020 | 3.762 | 0.1 | 2.79 | 3.666 | 3.798 | 3.666 | 13691 |
| 1718396820 | 3.66 | -0.09 | -2.40 | 3.712 | 3.758 | 3.66 | 5478 |
| 1718310420 | 3.75 | -0.21 | -5.26 | 3.954 | 3.954 | 3.75 | 16078 |
| 1718224020 | 3.958 | 0.13 | 3.40 | 3.83 | 3.968 | 3.83 | 31997 |
| 1718137620 | 3.828 | -0.03 | -0.67 | 3.85 | 3.87 | 3.752 | 11857 |
| 1718051220 | 3.854 | -0.26 | -6.32 | 4.0679999 | 4.0679999 | 3.828 | 8156 |
| 1717792020 | 4.114 | -0.22 | -5.12 | 4.22 | 4.256 | 4.08 | 2563 |
| 1717705620 | 4.336 | -0.1 | -2.17 | 4.38 | 4.38 | 4.336 | 547 |
| 1717619220 | 4.432 | -0.11 | -2.38 | 4.54 | 4.54 | 4.42 | 107 |
| 1717532820 | 4.54 | -0.15 | -3.20 | 4.63 | 4.672 | 4.54 | 4784 |
| 1717446420 | 4.69 | 0.04 | 0.86 | 4.6559999 | 4.7 | 4.62 | 2557 |
| 1717187220 | 4.65 | 0.12 | 2.56 | 4.5999999 | 4.65 | 4.57 | 7688 |
| 1717100820 | 4.534 | 0.02 | 0.44 | 4.548 | 4.548 | 4.5119999 | 2170 |
| 1717014420 | 4.514 | 0.05 | 1.03 | 4.442 | 4.534 | 4.436 | 1337 |
| 1716928020 | 4.468 | 0.03 | 0.63 | 4.522 | 4.57 | 4.468 | 5919 |
| 1716841560 | 4.44 | 0.06 | 1.32 | 4.33 | 4.44 | 4.33 | 2790 |
| 1716582420 | 4.3819999 | 0.02 | 0.50 | 4.3419999 | 4.3819999 | 4.3419999 | 1226 |
| 1716496020 | 4.36 | 0 | 0.05 | 4.424 | 4.51 | 4.36 | 1813 |
| 1716409620 | 4.3579999 | -0.16 | -3.54 | 4.3419999 | 4.3899999 | 4.204 | 10083 |
| 1716323160 | 4.518 | 0.14 | 3.15 | 4.3499999 | 4.518 | 4.3499999 | 4867 |
| 1716236760 | 4.38 | 0.08 | 1.86 | 4.348 | 4.384 | 4.348 | 6451 |
| 1715977620 | 4.3 | 0.06 | 1.42 | 4.2699999 | 4.3 | 4.218 | 1596 |
| 1715891220 | 4.24 | 0.18 | 4.43 | 4.058 | 4.274 | 4.058 | 11925 |
| 1715804820 | 4.0599999 | 0.03 | 0.69 | 4.042 | 4.118 | 3.984 | 8572 |
| 1715718420 | 4.032 | 0.27 | 7.23 | 3.872 | 4.032 | 3.856 | 4685 |
| 1715631960 | 3.76 | -0.04 | -1.10 | 3.808 | 3.812 | 3.752 | 4172 |
| 1715372820 | 3.802 | 0.04 | 1.12 | 3.802 | 3.864 | 3.798 | 3252 |
| 1715286420 | 3.76 | 0.03 | 0.75 | 3.778 | 3.778 | 3.75 | 1340 |
| 1715200020 | 3.732 | 0.05 | 1.36 | 3.732 | 3.754 | 3.722 | 4074 |
| 1715113620 | 3.682 | -0.2 | -5.10 | 3.758 | 3.764 | 3.682 | 3631 |
| 1715027220 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1714768020 | 3.88 | 0.12 | 3.08 | 3.762 | 3.906 | 3.762 | 4821 |
| 1714681560 | 3.764 | -0.02 | -0.58 | 3.796 | 3.796 | 3.764 | 126 |
| 1714508820 | 3.786 | 0 | 0.11 | 3.756 | 3.786 | 3.754 | 925 |
| 1714422420 | 3.782 | -0.1 | -2.53 | 3.896 | 3.896 | 3.782 | 411 |
| 1714163220 | 3.88 | 0.13 | 3.58 | 3.816 | 3.902 | 3.81 | 716 |
| 1714076820 | 3.746 | 0 | 0.00 | 3.746 | 3.746 | 3.746 | 0 |
| 1713990420 | 3.746 | -0.04 | -0.95 | 3.734 | 3.746 | 3.734 | 401 |
| 1713903960 | 3.782 | -0.07 | -1.92 | 3.884 | 3.884 | 3.782 | 439 |
| 1713817560 | 3.856 | 0.09 | 2.34 | 3.776 | 3.878 | 3.774 | 2031 |
| 1713558420 | 3.768 | -0.04 | -0.95 | 3.812 | 3.812 | 3.74 | 6025 |
| 1713472020 | 3.804 | 0.01 | 0.21 | 3.8 | 3.804 | 3.8 | 701 |
| 1713385620 | 3.796 | 0.1 | 2.59 | 3.8 | 3.8 | 3.772 | 252 |
| 1713299220 | 3.7 | 0.03 | 0.71 | 3.636 | 3.7 | 3.632 | 6940 |
| 1713212820 | 3.674 | -0.1 | -2.55 | 3.718 | 3.724 | 3.662 | 4087 |
| 1712953620 | 3.77 | -0.05 | -1.31 | 3.77 | 3.77 | 3.77 | 10 |
| 1712867220 | 3.82 | -0.05 | -1.29 | 3.804 | 3.82 | 3.77 | 1024 |
| 1712780760 | 3.87 | -0.06 | -1.58 | 3.948 | 3.96 | 3.87 | 163 |
| 1712694360 | 3.932 | -0.16 | -3.91 | 4.002 | 4.04 | 3.932 | 422 |
| 1712607960 | 4.0919999 | 0.18 | 4.71 | 3.912 | 4.0919999 | 3.9 | 175 |
| 1712348820 | 3.908 | -0.08 | -2.10 | 3.996 | 3.996 | 3.908 | 108 |
| 1712262360 | 3.992 | -0.07 | -1.63 | 4.008 | 4.05 | 3.982 | 8573 |
| 1712175960 | 4.058 | 0.2 | 5.24 | 3.798 | 4.058 | 3.75 | 9652 |
| 1712089560 | 3.856 | -0.21 | -5.16 | 4.112 | 4.112 | 3.856 | 3764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
