Eutelsat Communications (ETL) Historical Stock Data
Historical Data
In the past 30 trading days, ETL is up 0.22% a day on average. There have been 24 days where Eutelsat Communications closed green and 6 days where ETL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-03 | 8.90 | 8.70 | ↓$0.20 (-2.25%) | 8.50 | 9.00 | 2.54M |
| 2021-06-02 | 8.20 | 8.60 | ↑$0.40 (4.88%) | 8.00 | 8.90 | 2.45M |
| 2021-06-01 | 8.20 | 8.10 | ↓$0.10 (-1.22%) | 8.10 | 8.30 | 579.11K |
| 2021-05-28 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.20 | 8.20 | 0 |
| 2021-05-27 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.10 | 8.40 | 1.50M |
| 2021-05-26 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.20 | 8.20 | 0 |
| 2021-05-25 | 8.40 | 8.20 | ↓$0.20 (-2.38%) | 8.20 | 8.50 | 840.02K |
| 2021-05-24 | 8.30 | 8.30 | ↑$0.00 (0.00%) | 8.30 | 8.70 | 2.25M |
| 2021-05-21 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 0 |
| 2021-05-20 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 25.46K |
| 2021-05-19 | 8.60 | 8.60 | ↑$0.00 (0.00%) | 8.60 | 8.60 | 27.95K |
| 2021-05-18 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.70 | 8.70 | 67.43K |
| 2021-05-17 | 8.90 | 8.80 | ↓$0.10 (-1.12%) | 8.80 | 8.90 | 267.97K |
| 2021-05-14 | 8.60 | 8.60 | ↑$0.00 (0.00%) | 8.60 | 8.60 | 0 |
| 2021-05-13 | 8.60 | 8.60 | ↑$0.00 (0.00%) | 8.60 | 8.60 | 0 |
| 2021-05-12 | 8.00 | 8.60 | ↑$0.60 (7.50%) | 8.00 | 8.70 | 1.83M |
| 2021-05-11 | 8.00 | 8.10 | ↑$0.10 (1.25%) | 7.80 | 8.20 | 1.27M |
| 2021-05-10 | 7.20 | 7.20 | ↑$0.00 (0.00%) | 7.20 | 7.20 | 0 |
| 2021-05-07 | 7.20 | 7.20 | ↑$0.00 (0.00%) | 7.20 | 7.20 | 0 |
| 2021-05-06 | 7.00 | 7.20 | ↑$0.20 (2.86%) | 6.80 | 7.40 | 629.41K |
| 2021-05-05 | 6.80 | 6.80 | ↑$0.00 (0.00%) | 6.70 | 7.00 | 207.21K |
| 2021-05-04 | 6.80 | 6.70 | ↓$0.10 (-1.47%) | 6.70 | 6.80 | 220.91K |
| 2021-05-03 | 7.00 | 6.80 | ↓$0.20 (-2.86%) | 6.80 | 7.00 | 210.61K |
| 2021-04-30 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 0 |
| 2021-04-29 | 6.40 | 6.50 | ↑$0.10 (1.56%) | 6.40 | 6.60 | 108.88K |
| 2021-04-28 | 6.40 | 6.40 | ↑$0.00 (0.00%) | 6.40 | 6.60 | 133.66K |
| 2021-04-27 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 0 |
| 2021-04-26 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 0 |
| 2021-04-23 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 0 |
| 2021-04-22 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 25.98K |
Create an account or log in to view more rows.
$ETL news?
$ETL futes rippin
$ETL I mean ... head and shoulders .....
$ETL we all speculate but nobody knows what going to happen.
$ETL what’s gonna happen now
$ETL hot trash
$ETL Longs will be rewarded handsomely
$ETL lets see if it can hold the line
$ETL what time we going green?
$ETL get ready bears and bulls