Paris - Delayed Quote • EUR
Eutelsat Group (ETL.PA)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.7620 | 3.9200 | 3.7500 | 3.8860 | 3.8860 | 144,029 |
| Apr 25, 2024 | 3.7740 | 3.7780 | 3.7340 | 3.7620 | 3.7620 | 48,566 |
| Apr 24, 2024 | 3.7800 | 3.8060 | 3.7380 | 3.7960 | 3.7960 | 85,401 |
| Apr 23, 2024 | 3.8760 | 3.8800 | 3.7420 | 3.7500 | 3.7500 | 143,475 |
| Apr 22, 2024 | 3.7560 | 3.8940 | 3.7560 | 3.8560 | 3.8560 | 140,321 |
| Apr 19, 2024 | 3.8120 | 3.8280 | 3.7360 | 3.7620 | 3.7620 | 54,329 |
| Apr 18, 2024 | 3.8200 | 3.8540 | 3.7700 | 3.8480 | 3.8480 | 125,007 |
| Apr 17, 2024 | 3.7180 | 3.8120 | 3.7180 | 3.7880 | 3.7880 | 101,174 |
| Apr 16, 2024 | 3.6400 | 3.7540 | 3.6300 | 3.7320 | 3.7320 | 120,291 |
| Apr 15, 2024 | 3.7000 | 3.7480 | 3.6400 | 3.6760 | 3.6760 | 188,812 |
| Apr 12, 2024 | 3.8020 | 3.8300 | 3.7120 | 3.7120 | 3.7120 | 137,656 |
| Apr 11, 2024 | 3.8300 | 3.8440 | 3.7600 | 3.7800 | 3.7800 | 169,706 |
| Apr 10, 2024 | 3.9400 | 3.9720 | 3.8340 | 3.8340 | 3.8340 | 152,801 |
| Apr 9, 2024 | 4.0500 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 102,488 |
| Apr 8, 2024 | 3.8760 | 4.0860 | 3.8760 | 4.0860 | 4.0860 | 192,015 |
| Apr 5, 2024 | 4.0180 | 4.0200 | 3.8580 | 3.8940 | 3.8940 | 201,645 |
| Apr 4, 2024 | 3.9800 | 4.0700 | 3.9660 | 4.0080 | 4.0080 | 173,963 |
| Apr 3, 2024 | 3.8680 | 4.0000 | 3.8240 | 4.0000 | 4.0000 | 169,273 |
| Apr 2, 2024 | 4.0160 | 4.0240 | 3.8900 | 3.9120 | 3.9120 | 157,702 |
| Mar 28, 2024 | 3.9700 | 4.0980 | 3.9440 | 4.0440 | 4.0440 | 245,433 |
| Mar 27, 2024 | 3.9020 | 4.0000 | 3.8640 | 3.9780 | 3.9780 | 293,530 |
| Mar 26, 2024 | 3.7920 | 3.9100 | 3.7060 | 3.9100 | 3.9100 | 291,940 |
| Mar 25, 2024 | 3.6280 | 3.7800 | 3.6280 | 3.7500 | 3.7500 | 112,454 |
| Mar 22, 2024 | 3.6900 | 3.7300 | 3.6420 | 3.6500 | 3.6500 | 174,393 |
| Mar 21, 2024 | 3.8420 | 3.8420 | 3.6920 | 3.7240 | 3.7240 | 126,189 |
| Mar 20, 2024 | 3.7900 | 3.8980 | 3.7600 | 3.7900 | 3.7900 | 307,186 |
| Mar 19, 2024 | 3.6600 | 3.7820 | 3.6220 | 3.6880 | 3.6880 | 332,267 |
| Mar 18, 2024 | 3.6420 | 3.6760 | 3.6180 | 3.6600 | 3.6600 | 87,705 |
| Mar 15, 2024 | 3.6120 | 3.6900 | 3.6120 | 3.6500 | 3.6500 | 1,777,172 |
| Mar 14, 2024 | 3.5380 | 3.6420 | 3.5380 | 3.6260 | 3.6260 | 232,412 |
| Mar 13, 2024 | 3.7040 | 3.7180 | 3.5080 | 3.5620 | 3.5620 | 275,981 |
| Mar 12, 2024 | 3.6100 | 3.6960 | 3.5800 | 3.6960 | 3.6960 | 273,116 |
| Mar 11, 2024 | 3.7380 | 3.7380 | 3.6300 | 3.6300 | 3.6300 | 254,896 |
| Mar 8, 2024 | 3.8800 | 3.9480 | 3.6420 | 3.7740 | 3.7740 | 493,880 |
| Mar 7, 2024 | 3.6860 | 4.0540 | 3.6800 | 3.9140 | 3.9140 | 766,751 |
| Mar 6, 2024 | 3.6680 | 3.7080 | 3.6640 | 3.6740 | 3.6740 | 103,454 |
| Mar 5, 2024 | 3.5940 | 3.6660 | 3.5660 | 3.6480 | 3.6480 | 113,469 |
| Mar 4, 2024 | 3.6040 | 3.6800 | 3.6040 | 3.6340 | 3.6340 | 107,966 |
| Mar 1, 2024 | 3.5060 | 3.6280 | 3.4900 | 3.5980 | 3.5980 | 215,533 |
| Feb 29, 2024 | 3.6600 | 3.6660 | 3.4340 | 3.4360 | 3.4360 | 386,044 |
| Feb 28, 2024 | 3.7800 | 3.8380 | 3.6660 | 3.6840 | 3.6840 | 245,957 |
| Feb 27, 2024 | 3.8020 | 3.8280 | 3.7540 | 3.7680 | 3.7680 | 250,358 |
| Feb 26, 2024 | 3.8140 | 3.8460 | 3.7900 | 3.8200 | 3.8200 | 113,239 |
| Feb 23, 2024 | 3.8500 | 3.8900 | 3.8000 | 3.8380 | 3.8380 | 126,776 |
| Feb 22, 2024 | 3.8300 | 3.8900 | 3.8140 | 3.8640 | 3.8640 | 77,962 |
| Feb 21, 2024 | 3.9100 | 3.9660 | 3.7840 | 3.8300 | 3.8300 | 162,525 |
| Feb 20, 2024 | 4.1000 | 4.1280 | 3.9280 | 3.9280 | 3.9280 | 309,362 |
| Feb 19, 2024 | 3.9500 | 4.1660 | 3.9500 | 4.1660 | 4.1660 | 438,804 |
| Feb 16, 2024 | 3.8800 | 4.0900 | 3.8600 | 3.9760 | 3.9760 | 415,110 |
| Feb 15, 2024 | 3.9400 | 4.0200 | 3.8920 | 3.9840 | 3.9840 | 171,131 |
| Feb 14, 2024 | 3.8100 | 3.9600 | 3.8100 | 3.9320 | 3.9320 | 155,363 |
| Feb 13, 2024 | 3.8500 | 3.8800 | 3.7940 | 3.8380 | 3.8380 | 215,268 |
| Feb 12, 2024 | 3.8500 | 3.9160 | 3.8440 | 3.8740 | 3.8740 | 221,028 |
| Feb 9, 2024 | 3.6800 | 3.8680 | 3.5300 | 3.8500 | 3.8500 | 806,861 |
| Feb 8, 2024 | 3.6240 | 3.7280 | 3.6140 | 3.6760 | 3.6760 | 261,807 |
| Feb 7, 2024 | 3.4720 | 3.6580 | 3.4600 | 3.6020 | 3.6020 | 276,841 |
| Feb 6, 2024 | 3.6660 | 3.6900 | 3.4680 | 3.4680 | 3.4680 | 420,579 |
| Feb 5, 2024 | 3.6000 | 3.6680 | 3.5840 | 3.6680 | 3.6680 | 319,968 |
| Feb 2, 2024 | 3.5000 | 3.6100 | 3.5000 | 3.5900 | 3.5900 | 302,219 |
| Feb 1, 2024 | 3.3820 | 3.5500 | 3.3820 | 3.4800 | 3.4800 | 376,015 |
| Jan 31, 2024 | 3.4600 | 3.4920 | 3.3820 | 3.3860 | 3.3860 | 480,235 |
| Jan 30, 2024 | 3.5500 | 3.5920 | 3.4200 | 3.4840 | 3.4840 | 718,609 |
| Jan 29, 2024 | 3.7700 | 3.7820 | 3.3940 | 3.5120 | 3.5120 | 1,452,189 |
| Jan 26, 2024 | 4.0480 | 4.1360 | 4.0460 | 4.1060 | 4.1060 | 286,630 |
| Jan 25, 2024 | 4.0600 | 4.0800 | 4.0020 | 4.0480 | 4.0480 | 188,507 |
| Jan 24, 2024 | 4.0600 | 4.0900 | 4.0100 | 4.0820 | 4.0820 | 178,690 |
| Jan 23, 2024 | 4.0960 | 4.1200 | 4.0400 | 4.0640 | 4.0640 | 206,623 |
| Jan 22, 2024 | 4.0020 | 4.1100 | 4.0000 | 4.1020 | 4.1020 | 290,850 |
| Jan 19, 2024 | 4.1160 | 4.1160 | 3.9100 | 3.9920 | 3.9920 | 411,100 |
| Jan 18, 2024 | 4.1800 | 4.1900 | 4.0660 | 4.1080 | 4.1080 | 235,458 |
| Jan 17, 2024 | 4.2640 | 4.2640 | 4.0900 | 4.1920 | 4.1920 | 242,330 |
| Jan 16, 2024 | 4.3100 | 4.3660 | 4.2280 | 4.2760 | 4.2760 | 239,026 |
| Jan 15, 2024 | 4.3740 | 4.3820 | 4.3300 | 4.3400 | 4.3400 | 261,274 |
| Jan 12, 2024 | 4.3800 | 4.4200 | 4.3380 | 4.3460 | 4.3460 | 186,656 |
| Jan 11, 2024 | 4.4960 | 4.5280 | 4.3120 | 4.3560 | 4.3560 | 266,828 |
| Jan 10, 2024 | 4.3600 | 4.4940 | 4.3340 | 4.4740 | 4.4740 | 205,541 |
| Jan 9, 2024 | 4.2500 | 4.4020 | 4.2320 | 4.4020 | 4.4020 | 281,724 |
| Jan 8, 2024 | 4.2700 | 4.3000 | 4.1700 | 4.2680 | 4.2680 | 210,811 |
| Jan 5, 2024 | 4.2600 | 4.3060 | 4.1700 | 4.2940 | 4.2940 | 170,714 |
| Jan 4, 2024 | 4.3000 | 4.3360 | 4.2100 | 4.2960 | 4.2960 | 287,339 |
| Jan 3, 2024 | 4.4920 | 4.5200 | 4.2580 | 4.3200 | 4.3200 | 556,823 |
| Jan 2, 2024 | 4.2500 | 4.3920 | 4.2500 | 4.3920 | 4.3920 | 320,336 |
| Dec 29, 2023 | 4.1780 | 4.3040 | 4.1780 | 4.2500 | 4.2500 | 169,450 |
| Dec 28, 2023 | 4.3220 | 4.3640 | 4.1600 | 4.2040 | 4.2040 | 348,404 |
| Dec 27, 2023 | 4.3620 | 4.4400 | 4.3080 | 4.3260 | 4.3260 | 450,311 |
| Dec 22, 2023 | 4.1740 | 4.3820 | 4.1500 | 4.3640 | 4.3640 | 472,905 |
| Dec 21, 2023 | 4.1800 | 4.2220 | 4.0700 | 4.2020 | 4.2020 | 398,612 |
| Dec 20, 2023 | 4.0520 | 4.2680 | 4.0520 | 4.2680 | 4.2680 | 969,591 |
| Dec 19, 2023 | 4.0600 | 4.1100 | 3.9920 | 4.0600 | 4.0600 | 333,690 |
| Dec 18, 2023 | 4.0640 | 4.1300 | 4.0040 | 4.0680 | 4.0680 | 379,301 |
| Dec 15, 2023 | 3.9760 | 4.0980 | 3.9660 | 4.0980 | 4.0980 | 1,379,718 |
| Dec 14, 2023 | 3.7780 | 3.9800 | 3.7780 | 3.9520 | 3.9520 | 511,585 |
| Dec 13, 2023 | 3.7720 | 3.7860 | 3.7000 | 3.7260 | 3.7260 | 743,230 |
| Dec 12, 2023 | 3.8500 | 3.8920 | 3.7500 | 3.7620 | 3.7620 | 266,921 |
| Dec 11, 2023 | 3.8940 | 3.9580 | 3.8680 | 3.8760 | 3.8760 | 174,499 |
| Dec 8, 2023 | 3.9300 | 4.0100 | 3.9100 | 3.9100 | 3.9100 | 308,908 |
| Dec 7, 2023 | 3.9240 | 3.9400 | 3.8640 | 3.9140 | 3.9140 | 547,120 |
| Dec 6, 2023 | 3.9480 | 3.9800 | 3.8640 | 3.9060 | 3.9060 | 657,851 |
| Dec 5, 2023 | 3.8300 | 3.9800 | 3.7900 | 3.9500 | 3.9500 | 433,689 |
| Dec 4, 2023 | 3.8840 | 4.0720 | 3.7920 | 3.8560 | 3.8560 | 783,121 |
| Dec 1, 2023 | 3.8000 | 3.9080 | 3.7800 | 3.8820 | 3.8820 | 639,953 |
| Nov 30, 2023 | 3.8000 | 3.8420 | 3.7000 | 3.7880 | 3.7880 | 909,278 |
| Nov 29, 2023 | 3.7400 | 3.8280 | 3.6420 | 3.7540 | 3.7540 | 571,286 |
| Nov 28, 2023 | 3.7500 | 3.7760 | 3.6020 | 3.7620 | 3.7620 | 487,880 |
| Nov 27, 2023 | 3.8080 | 3.8800 | 3.7200 | 3.7780 | 3.7780 | 510,096 |
| Nov 24, 2023 | 3.7700 | 3.9480 | 3.7320 | 3.9180 | 3.9180 | 427,172 |
| Nov 23, 2023 | 3.9700 | 4.0060 | 3.7660 | 3.8100 | 3.8100 | 618,006 |
| Nov 22, 2023 | 3.9600 | 4.0360 | 3.9600 | 3.9920 | 3.9920 | 231,774 |
| Nov 21, 2023 | 4.0760 | 4.1060 | 3.9660 | 3.9660 | 3.9660 | 320,870 |
| Nov 20, 2023 | 4.1400 | 4.1700 | 4.0740 | 4.0940 | 4.0940 | 340,749 |
| Nov 17, 2023 | 4.1000 | 4.1820 | 4.1000 | 4.1420 | 4.1420 | 276,940 |
| Nov 16, 2023 | 4.2000 | 4.2180 | 4.0980 | 4.0980 | 4.0980 | 349,078 |
| Nov 15, 2023 | 4.2720 | 4.2900 | 4.1320 | 4.2100 | 4.2100 | 320,029 |
| Nov 14, 2023 | 4.1800 | 4.2920 | 4.0720 | 4.2580 | 4.2580 | 734,542 |
| Nov 13, 2023 | 4.2320 | 4.2960 | 4.2100 | 4.2660 | 4.2660 | 225,364 |
| Nov 10, 2023 | 4.3700 | 4.3740 | 4.2080 | 4.2160 | 4.2160 | 339,635 |
| Nov 9, 2023 | 4.2400 | 4.4080 | 4.2060 | 4.4080 | 4.4080 | 601,774 |
| Nov 8, 2023 | 4.2600 | 4.3100 | 4.1660 | 4.2220 | 4.2220 | 691,178 |
| Nov 7, 2023 | 4.4480 | 4.4480 | 4.2980 | 4.3460 | 4.3460 | 261,319 |
| Nov 6, 2023 | 4.5980 | 4.5980 | 4.4520 | 4.4760 | 4.4760 | 525,410 |
| Nov 3, 2023 | 4.2860 | 4.5760 | 4.2720 | 4.5760 | 4.5760 | 683,045 |
| Nov 2, 2023 | 4.1020 | 4.3380 | 4.0900 | 4.2500 | 4.2500 | 633,070 |
| Nov 1, 2023 | 4.0240 | 4.1160 | 3.9300 | 4.1080 | 4.1080 | 563,125 |
| Oct 31, 2023 | 4.2260 | 4.2720 | 3.9680 | 4.0300 | 4.0300 | 996,658 |
| Oct 30, 2023 | 4.3100 | 4.3560 | 4.2000 | 4.2360 | 4.2360 | 403,506 |
| Oct 27, 2023 | 4.4800 | 4.4840 | 4.2700 | 4.3140 | 4.3140 | 356,911 |
| Oct 26, 2023 | 4.2920 | 4.4960 | 4.2740 | 4.4680 | 4.4680 | 586,873 |
| Oct 25, 2023 | 4.3920 | 4.4000 | 4.1520 | 4.3060 | 4.3060 | 614,605 |
| Oct 24, 2023 | 4.2920 | 4.4880 | 4.2500 | 4.4240 | 4.4240 | 634,573 |
| Oct 23, 2023 | 4.6520 | 4.6600 | 4.2020 | 4.2800 | 4.2800 | 897,760 |
| Oct 20, 2023 | 4.7300 | 4.7300 | 4.4740 | 4.4740 | 4.4740 | 430,552 |
| Oct 19, 2023 | 4.7500 | 4.8960 | 4.7300 | 4.7720 | 4.7720 | 240,750 |
| Oct 18, 2023 | 4.8600 | 4.8840 | 4.7700 | 4.7820 | 4.7820 | 342,593 |
| Oct 17, 2023 | 4.9100 | 5.0100 | 4.8560 | 4.8660 | 4.8660 | 373,254 |
| Oct 16, 2023 | 4.8420 | 4.9320 | 4.8340 | 4.9320 | 4.9320 | 457,090 |
| Oct 13, 2023 | 4.9800 | 5.0000 | 4.8360 | 4.8420 | 4.8420 | 464,431 |
| Oct 12, 2023 | 5.0700 | 5.1100 | 4.9920 | 5.0000 | 5.0000 | 236,010 |
| Oct 11, 2023 | 5.0750 | 5.1200 | 4.9900 | 5.0300 | 5.0300 | 422,399 |
| Oct 10, 2023 | 4.7400 | 5.1200 | 4.7400 | 5.1000 | 5.1000 | 536,797 |
| Oct 9, 2023 | 5.0500 | 5.0550 | 4.7100 | 4.7300 | 4.7300 | 874,202 |
| Oct 6, 2023 | 5.3500 | 5.3500 | 5.0750 | 5.0800 | 5.0800 | 336,035 |
| Oct 5, 2023 | 5.3750 | 5.4350 | 5.2950 | 5.3200 | 5.3200 | 296,498 |
| Oct 4, 2023 | 5.3650 | 5.4150 | 5.3000 | 5.3650 | 5.3650 | 358,471 |
| Oct 3, 2023 | 5.4500 | 5.4850 | 5.2450 | 5.4000 | 5.4000 | 685,483 |
| Oct 2, 2023 | 5.6300 | 5.6900 | 5.4450 | 5.4900 | 5.4900 | 350,692 |
| Sep 29, 2023 | 5.3850 | 5.6200 | 5.3300 | 5.5900 | 5.5900 | 704,650 |
| Sep 28, 2023 | 5.3300 | 5.6250 | 5.2150 | 5.4250 | 5.4250 | 719,963 |
| Sep 27, 2023 | 5.2600 | 5.3500 | 5.1400 | 5.3050 | 5.3050 | 487,019 |
| Sep 26, 2023 | 5.3200 | 5.4150 | 5.1850 | 5.2650 | 5.2650 | 720,765 |
| Sep 25, 2023 | 5.4950 | 5.4950 | 5.3100 | 5.3250 | 5.3250 | 239,187 |
| Sep 22, 2023 | 5.5250 | 5.5500 | 5.4550 | 5.5000 | 5.5000 | 414,983 |
| Sep 21, 2023 | 5.5900 | 5.6050 | 5.4750 | 5.5650 | 5.5650 | 464,383 |
| Sep 20, 2023 | 5.5650 | 5.7150 | 5.5650 | 5.6400 | 5.6400 | 494,881 |
| Sep 19, 2023 | 5.3800 | 5.5400 | 5.3700 | 5.5350 | 5.5350 | 330,050 |
| Sep 18, 2023 | 5.4650 | 5.5300 | 5.3500 | 5.3750 | 5.3750 | 322,765 |
| Sep 15, 2023 | 5.5600 | 5.6150 | 5.4650 | 5.4650 | 5.4650 | 2,355,194 |
| Sep 14, 2023 | 5.5000 | 5.5750 | 5.4950 | 5.5300 | 5.5300 | 263,404 |
| Sep 13, 2023 | 5.5200 | 5.5500 | 5.4300 | 5.5000 | 5.5000 | 379,755 |
| Sep 12, 2023 | 5.7250 | 5.7600 | 5.5550 | 5.5550 | 5.5550 | 377,667 |
| Sep 11, 2023 | 5.7950 | 5.8350 | 5.7250 | 5.7250 | 5.7250 | 243,181 |
| Sep 8, 2023 | 5.7100 | 5.8150 | 5.6900 | 5.8100 | 5.8100 | 341,586 |
| Sep 7, 2023 | 5.6500 | 5.7600 | 5.6300 | 5.7050 | 5.7050 | 343,291 |
| Sep 6, 2023 | 5.6150 | 5.7200 | 5.6050 | 5.7000 | 5.7000 | 208,746 |
| Sep 5, 2023 | 5.6050 | 5.6600 | 5.6000 | 5.6250 | 5.6250 | 156,551 |
| Sep 4, 2023 | 5.6200 | 5.7000 | 5.6150 | 5.6250 | 5.6250 | 156,428 |
| Sep 1, 2023 | 5.6050 | 5.6350 | 5.5550 | 5.6000 | 5.6000 | 206,829 |
| Aug 31, 2023 | 5.5450 | 5.6550 | 5.5200 | 5.6200 | 5.6200 | 337,731 |
| Aug 30, 2023 | 5.5150 | 5.5500 | 5.4800 | 5.5100 | 5.5100 | 297,723 |
| Aug 29, 2023 | 5.4800 | 5.5350 | 5.4550 | 5.5150 | 5.5150 | 256,174 |
| Aug 28, 2023 | 5.4450 | 5.5000 | 5.4250 | 5.4850 | 5.4850 | 209,392 |
| Aug 25, 2023 | 5.3700 | 5.4300 | 5.3700 | 5.4000 | 5.4000 | 149,443 |
| Aug 24, 2023 | 5.3900 | 5.4950 | 5.3700 | 5.3700 | 5.3700 | 194,581 |
| Aug 23, 2023 | 5.4400 | 5.4950 | 5.3950 | 5.3950 | 5.3950 | 385,264 |
| Aug 22, 2023 | 5.4450 | 5.4750 | 5.3900 | 5.4300 | 5.4300 | 363,020 |
| Aug 21, 2023 | 5.5100 | 5.5600 | 5.4350 | 5.4350 | 5.4350 | 226,259 |
| Aug 18, 2023 | 5.5400 | 5.5850 | 5.5000 | 5.5250 | 5.5250 | 295,978 |
| Aug 17, 2023 | 5.5100 | 5.5900 | 5.5000 | 5.5550 | 5.5550 | 315,503 |
| Aug 16, 2023 | 5.8500 | 5.8800 | 5.6000 | 5.6000 | 5.6000 | 548,187 |
| Aug 15, 2023 | 6.0150 | 6.0550 | 5.8450 | 5.8700 | 5.8700 | 270,709 |
| Aug 14, 2023 | 5.9850 | 6.0450 | 5.9500 | 6.0150 | 6.0150 | 189,818 |
| Aug 11, 2023 | 5.9950 | 6.0100 | 5.9450 | 5.9850 | 5.9850 | 208,150 |
| Aug 10, 2023 | 6.0600 | 6.0900 | 5.9800 | 5.9850 | 5.9850 | 146,982 |
| Aug 9, 2023 | 6.0500 | 6.0700 | 6.0150 | 6.0350 | 6.0350 | 186,095 |
| Aug 8, 2023 | 6.1000 | 6.1600 | 5.9450 | 6.0000 | 6.0000 | 264,186 |
| Aug 7, 2023 | 6.0800 | 6.1550 | 6.0300 | 6.1100 | 6.1100 | 313,222 |
| Aug 4, 2023 | 6.0000 | 6.1050 | 5.9650 | 6.0700 | 6.0700 | 225,704 |
| Aug 3, 2023 | 5.9000 | 6.0100 | 5.8700 | 5.9600 | 5.9600 | 366,401 |
| Aug 2, 2023 | 6.2000 | 6.2150 | 5.9350 | 5.9350 | 5.9350 | 452,922 |
| Aug 1, 2023 | 6.1000 | 6.2550 | 6.1000 | 6.2250 | 6.2250 | 426,067 |
| Jul 31, 2023 | 6.2600 | 6.2750 | 6.0950 | 6.1250 | 6.1250 | 1,149,506 |
| Jul 28, 2023 | 6.1550 | 6.2400 | 5.9950 | 6.2350 | 6.2350 | 614,754 |
| Jul 27, 2023 | 6.1750 | 6.2300 | 6.0900 | 6.1350 | 6.1350 | 428,515 |
| Jul 26, 2023 | 6.1100 | 6.2000 | 6.0800 | 6.1750 | 6.1750 | 599,454 |
| Jul 25, 2023 | 6.1200 | 6.1400 | 6.0650 | 6.1000 | 6.1000 | 382,825 |
| Jul 24, 2023 | 6.0900 | 6.1400 | 6.0750 | 6.1150 | 6.1150 | 243,136 |
| Jul 21, 2023 | 6.1200 | 6.1200 | 6.0150 | 6.0450 | 6.0450 | 295,251 |
| Jul 20, 2023 | 6.1500 | 6.1750 | 6.0500 | 6.0950 | 6.0950 | 481,281 |
| Jul 19, 2023 | 6.1550 | 6.1650 | 6.0450 | 6.1300 | 6.1300 | 442,408 |
| Jul 18, 2023 | 6.0000 | 6.1350 | 5.9750 | 6.1300 | 6.1300 | 299,406 |
| Jul 17, 2023 | 6.0200 | 6.1400 | 5.9850 | 6.0000 | 6.0000 | 491,977 |
| Jul 14, 2023 | 6.0600 | 6.1850 | 6.0100 | 6.0200 | 6.0200 | 267,969 |
| Jul 13, 2023 | 6.2400 | 6.2500 | 6.0400 | 6.0700 | 6.0700 | 529,506 |
| Jul 12, 2023 | 6.1400 | 6.2400 | 6.1350 | 6.2400 | 6.2400 | 492,849 |
| Jul 11, 2023 | 6.0300 | 6.1250 | 6.0250 | 6.1250 | 6.1250 | 280,245 |
| Jul 10, 2023 | 5.9800 | 6.0300 | 5.9600 | 6.0150 | 6.0150 | 278,501 |
| Jul 7, 2023 | 5.9500 | 5.9850 | 5.9400 | 5.9700 | 5.9700 | 319,238 |
| Jul 6, 2023 | 6.0000 | 6.0200 | 5.9200 | 5.9500 | 5.9500 | 240,824 |
| Jul 5, 2023 | 6.0500 | 6.0700 | 5.9500 | 6.0100 | 6.0100 | 177,159 |
| Jul 4, 2023 | 6.0000 | 6.1100 | 5.9750 | 6.0750 | 6.0750 | 441,413 |
| Jul 3, 2023 | 5.9700 | 6.0400 | 5.9450 | 5.9900 | 5.9900 | 445,315 |
| Jun 30, 2023 | 6.0500 | 6.1000 | 5.9550 | 5.9750 | 5.9750 | 253,974 |
| Jun 29, 2023 | 6.0300 | 6.1300 | 6.0050 | 6.0500 | 6.0500 | 413,773 |
| Jun 28, 2023 | 6.1400 | 6.1400 | 6.0050 | 6.0400 | 6.0400 | 373,583 |
| Jun 27, 2023 | 6.0000 | 6.1100 | 5.9300 | 6.0900 | 6.0900 | 320,544 |
| Jun 26, 2023 | 5.8850 | 6.0050 | 5.8450 | 6.0050 | 6.0050 | 272,812 |
| Jun 23, 2023 | 5.9100 | 5.9250 | 5.8750 | 5.9000 | 5.9000 | 234,626 |
| Jun 22, 2023 | 5.9000 | 5.9800 | 5.9000 | 5.9050 | 5.9050 | 239,371 |
| Jun 21, 2023 | 5.9150 | 5.9600 | 5.9000 | 5.9000 | 5.9000 | 148,721 |
| Jun 20, 2023 | 5.9900 | 5.9900 | 5.8950 | 5.8950 | 5.8950 | 213,916 |
| Jun 19, 2023 | 6.0000 | 6.0300 | 5.9500 | 5.9800 | 5.9800 | 340,285 |
| Jun 16, 2023 | 5.9500 | 6.0100 | 5.9400 | 6.0100 | 6.0100 | 995,613 |
| Jun 15, 2023 | 5.9500 | 5.9900 | 5.9050 | 5.9200 | 5.9200 | 551,037 |
| Jun 14, 2023 | 5.9450 | 6.0550 | 5.9300 | 5.9550 | 5.9550 | 638,462 |
| Jun 13, 2023 | 5.9700 | 5.9950 | 5.9100 | 5.9250 | 5.9250 | 390,368 |
| Jun 12, 2023 | 6.0850 | 6.0850 | 5.9100 | 5.9750 | 5.9750 | 668,649 |
| Jun 9, 2023 | 6.0850 | 6.1250 | 6.0250 | 6.0650 | 6.0650 | 354,493 |
| Jun 8, 2023 | 6.1950 | 6.2350 | 6.0550 | 6.0600 | 6.0600 | 347,326 |
| Jun 7, 2023 | 6.0750 | 6.2300 | 6.0750 | 6.1650 | 6.1650 | 690,680 |
| Jun 6, 2023 | 6.0000 | 6.0850 | 5.9850 | 6.0700 | 6.0700 | 224,289 |
| Jun 5, 2023 | 6.0300 | 6.0400 | 5.9800 | 6.0000 | 6.0000 | 264,909 |
| Jun 2, 2023 | 5.9850 | 6.0100 | 5.9450 | 6.0000 | 6.0000 | 474,564 |
| Jun 1, 2023 | 5.9500 | 6.0100 | 5.8850 | 5.9450 | 5.9450 | 329,882 |
| May 31, 2023 | 6.0500 | 6.0650 | 5.9350 | 5.9450 | 5.9450 | 1,788,648 |
| May 30, 2023 | 6.0800 | 6.1050 | 5.9850 | 6.0100 | 6.0100 | 306,426 |
| May 29, 2023 | 6.0400 | 6.0750 | 6.0050 | 6.0700 | 6.0700 | 161,554 |
| May 26, 2023 | 6.0200 | 6.0550 | 5.9850 | 6.0550 | 6.0550 | 384,533 |
| May 25, 2023 | 6.1800 | 6.1800 | 5.9850 | 6.0050 | 6.0050 | 463,560 |
| May 24, 2023 | 6.2100 | 6.2100 | 6.0900 | 6.1600 | 6.1600 | 427,239 |
| May 23, 2023 | 6.2000 | 6.2650 | 6.2000 | 6.2400 | 6.2400 | 186,590 |
| May 22, 2023 | 6.3400 | 6.3550 | 6.2150 | 6.2150 | 6.2150 | 177,509 |
| May 19, 2023 | 6.3600 | 6.3700 | 6.2900 | 6.3500 | 6.3500 | 309,115 |
| May 18, 2023 | 6.3050 | 6.4100 | 6.3050 | 6.3500 | 6.3500 | 237,501 |
| May 17, 2023 | 6.2000 | 6.2800 | 6.1850 | 6.2750 | 6.2750 | 253,471 |
| May 16, 2023 | 6.3150 | 6.3200 | 6.2150 | 6.2350 | 6.2350 | 299,411 |
| May 15, 2023 | 6.3050 | 6.3750 | 6.1850 | 6.3500 | 6.3500 | 463,947 |
| May 12, 2023 | 6.3200 | 6.4000 | 6.3050 | 6.3250 | 6.3250 | 309,413 |
| May 11, 2023 | 6.3350 | 6.3600 | 6.1100 | 6.3450 | 6.3450 | 600,709 |
| May 10, 2023 | 6.4000 | 6.4200 | 6.3100 | 6.3450 | 6.3450 | 380,439 |
| May 9, 2023 | 6.4500 | 6.4500 | 6.3150 | 6.3700 | 6.3700 | 385,786 |
| May 8, 2023 | 6.3650 | 6.4800 | 6.3650 | 6.4350 | 6.4350 | 424,237 |
| May 5, 2023 | 6.1900 | 6.3400 | 6.1850 | 6.3400 | 6.3400 | 593,754 |
| May 4, 2023 | 6.1350 | 6.2250 | 6.1050 | 6.2000 | 6.2000 | 443,591 |
| May 3, 2023 | 5.9750 | 6.1400 | 5.9700 | 6.1400 | 6.1400 | 309,566 |
| May 2, 2023 | 6.0050 | 6.0450 | 5.9500 | 5.9600 | 5.9600 | 390,363 |
| Apr 28, 2023 | 5.9450 | 6.0400 | 5.9150 | 6.0250 | 6.0250 | 809,319 |
| Apr 27, 2023 | 5.8600 | 5.9550 | 5.8200 | 5.9300 | 5.9300 | 502,560 |
| Apr 26, 2023 | 5.8750 | 5.9000 | 5.7850 | 5.8500 | 5.8500 | 645,214 |
Related Tickers
KVHI KVH Industries, Inc.
4.7800
+0.42%
THCOM-R.BK Thaicom Public Company Limited
12.70
-2.31%
QH9.DE ADTRAN Holdings, Inc.
4.2000
-2.10%
NOA3.BE Nokia Oyj
3.4090
+0.53%
ALLEC.PA Cogelec SA
9.35
+5.06%
CIS.F Cisco Systems, Inc.
45.06
+0.92%
ASTRO.OL Astrocast SA
0.1990
+20.24%
ATEME.PA ATEME SA
6.04
-11.18%
GILT Gilat Satellite Networks Ltd.
5.14
+1.18%
NOKIA.PA Nokia Oyj
3.4390
+1.93%