Eutelsat Group (ETCMY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:01AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 25 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 24 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 23 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 22 Apr 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 1,900 |
| 19 Apr 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 600 |
| 18 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 900 |
| 17 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 16 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,300 |
| 15 Apr 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 500 |
| 12 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| 11 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| 10 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 09 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 7,600 |
| 08 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 05 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| 04 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 03 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 02 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,700 |
| 01 Apr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 700 |
| 28 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 700 |
| 27 Mar 2024 | 1.1700 | 1.1700 | 1.0400 | 1.0400 | 1.0400 | 800 |
| 26 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 700 |
| 25 Mar 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 500 |
| 22 Mar 2024 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 300 |
| 21 Mar 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 200 |
| 20 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 500 |
| 19 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 500 |
| 18 Mar 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0100 | 1.0100 | 600 |
| 15 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 2,500 |
| 14 Mar 2024 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 500 |
| 13 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 500 |
| 12 Mar 2024 | 1.0030 | 1.0030 | 0.9950 | 0.9950 | 0.9950 | 1,100 |
| 11 Mar 2024 | 1.0120 | 1.0120 | 1.0000 | 1.0000 | 1.0000 | 700 |
| 08 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
| 07 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
| 06 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 05 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 100 |
| 04 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 200 |
| 01 Mar 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 300 |
| 29 Feb 2024 | 0.9230 | 0.9230 | 0.8900 | 0.8900 | 0.8900 | 3,500 |
| 28 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 500 |
| 27 Feb 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 26 Feb 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 23 Feb 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 22 Feb 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 21 Feb 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 20 Feb 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 100 |
| 16 Feb 2024 | 1.1100 | 1.2200 | 1.1100 | 1.2100 | 1.2100 | 5,600 |
| 15 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 14 Feb 2024 | 0.9900 | 1.0550 | 0.9900 | 1.0550 | 1.0550 | 200 |
| 13 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 12 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 175,200 |
| 09 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 08 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 07 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 06 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 200 |
| 05 Feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 02 Feb 2024 | 0.9550 | 0.9950 | 0.9550 | 0.9950 | 0.9950 | 5,500 |
| 01 Feb 2024 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
| 31 Jan 2024 | 0.9150 | 0.9150 | 0.9130 | 0.9130 | 0.9130 | 700 |
| 30 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 300 |
| 29 Jan 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 3,300 |
| 26 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 25 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 300 |
| 24 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 23 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,500 |
| 22 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 19 Jan 2024 | 1.1100 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 700 |
| 18 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 17 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 16 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 12 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 11 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 10 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 09 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 08 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 05 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 04 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 03 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 02 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 29 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 28 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 27 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 26 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 22 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
| 21 Dec 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 20 Dec 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 19 Dec 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 18 Dec 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 200 |
| 15 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 14 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 13 Dec 2023 | 1.0360 | 1.0360 | 1.0300 | 1.0300 | 1.0300 | 11,500 |
| 12 Dec 2023 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 11 Dec 2023 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 08 Dec 2023 | 1.0660 | 1.0660 | 1.0580 | 1.0580 | 1.0580 | 200 |
| 07 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| 06 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,100 |
| 05 Dec 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 04 Dec 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 92,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.