ETCMY | Eutelsat Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Eutelsat Sp ADR (ETCMY)

OTC

$0.47-$0.005 (-1.06%)

Price as of Oct 01, 2026

N/A
Market Cap
-54.85%
1-Year Change
Telecom Services
Industry

1 Month
-3.85%

Low Price$0.47

High Price$0.56
3 Months
-37.95%

Low Price$0.47

High Price$0.77
1 Year
-54.85%

Low Price$0.47

High Price$1.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.47	0.48	0.47	0.47	-1.06%	27,760
09/30/2026	0.49	0.50	0.40	0.47	-2.08%	75,240
09/29/2026	0.49	0.49	0.45	0.48	+1.43%	23,825
09/28/2026	0.48	0.53	0.42	0.47	-11.78%	253,128
09/25/2026	0.50	0.55	0.50	0.54	-0.64%	4,398
09/24/2026	0.54	0.54	0.53	0.54	+0.90%	15,117
09/23/2026	0.54	0.55	0.51	0.54	-4.46%	7,302
09/22/2026	0.54	0.58	0.53	0.56	+0.26%	80,101
09/21/2026	0.50	0.56	0.50	0.56	+3.24%	18,322
09/18/2026	0.55	0.55	0.51	0.54	-1.73%	3,408
09/17/2026	0.56	0.56	0.55	0.55	-1.70%	2,542
09/16/2026	0.58	0.58	0.55	0.56	+0.03%	6,492
09/15/2026	0.54	0.56	0.54	0.56	+0.21%	10,127
09/14/2026	0.53	0.58	0.53	0.56	+2.51%	17,990
09/11/2026	0.54	0.55	0.54	0.55	+0.93%	8,666
09/10/2026	0.54	0.54	0.54	0.54	0.00%	1,240
09/09/2026	0.53	0.55	0.53	0.54	-1.82%	6,869
09/08/2026	0.51	0.56	0.51	0.55	+10.26%	12,939
09/04/2026	0.50	0.50	0.49	0.50	-1.99%	3,360
09/03/2026	0.51	0.51	0.50	0.51	+5.24%	27,424
09/02/2026	0.51	0.52	0.48	0.48	0.00%	37,708
09/01/2026	0.56	0.56	0.45	0.48	-15.17%	164,276
08/31/2026	0.59	0.59	0.56	0.57	-1.18%	3,828
08/28/2026	0.57	0.60	0.57	0.58	+1.20%	5,347
08/27/2026	0.57	0.58	0.57	0.57	-0.85%	3,735
08/26/2026	0.60	0.60	0.56	0.57	-3.22%	11,293
08/25/2026	0.58	0.60	0.57	0.59	+5.41%	25,095
08/24/2026	0.60	0.60	0.56	0.56	-7.73%	14,280
08/21/2026	0.61	0.61	0.60	0.61	-1.10%	12,813
08/20/2026	0.60	0.62	0.60	0.62	+1.56%	28,004
08/19/2026	0.62	0.62	0.61	0.61	-5.15%	7,562
08/18/2026	0.65	0.65	0.64	0.64	-2.13%	7,055
08/17/2026	0.67	0.67	0.65	0.66	-0.99%	2,053
08/14/2026	0.68	0.69	0.66	0.66	-2.42%	8,960
08/13/2026	0.66	0.68	0.66	0.68	+2.57%	20,960
08/12/2026	0.66	0.68	0.65	0.66	+0.15%	20,510
08/11/2026	0.67	0.67	0.64	0.66	+4.71%	2,815
08/10/2026	0.64	0.64	0.63	0.63	-0.46%	15,725
08/07/2026	0.62	0.64	0.62	0.63	-4.06%	84,349
08/06/2026	0.67	0.67	0.66	0.66	-1.49%	15,716
08/05/2026	0.67	0.67	0.67	0.67	-1.47%	1,038
08/04/2026	0.68	0.68	0.66	0.68	+8.28%	8,213
08/03/2026	0.65	0.65	0.63	0.63	-0.84%	18,080
07/31/2026	0.65	0.65	0.62	0.63	+2.32%	13,434
07/30/2026	0.62	0.62	0.62	0.62	+1.47%	1,000
07/29/2026	0.62	0.63	0.61	0.61	+0.008%	16,150
07/28/2026	0.62	0.62	0.61	0.61	+0.16%	20,620
07/27/2026	0.62	0.62	0.61	0.61	-1.16%	17,239
07/24/2026	0.64	0.64	0.62	0.62	-2.97%	24,200
07/23/2026	0.64	0.65	0.64	0.64	-3.51%	8,060
07/22/2026	0.66	0.66	0.66	0.66	+2.14%	5,910
07/21/2026	0.62	0.64	0.62	0.64	+1.23%	27,845
07/20/2026	0.63	0.65	0.60	0.64	-0.55%	14,972
07/17/2026	0.66	0.66	0.62	0.64	-1.55%	25,533
07/16/2026	0.67	0.67	0.65	0.65	-5.28%	3,595
07/15/2026	0.67	0.69	0.67	0.69	+1.42%	7,504
07/14/2026	0.70	0.70	0.67	0.68	+2.40%	42,800
07/13/2026	0.69	0.69	0.65	0.66	-4.22%	26,887
07/10/2026	0.71	0.71	0.69	0.69	-4.17%	40,203
07/09/2026	0.75	0.75	0.72	0.72	-6.19%	13,050
07/08/2026	0.76	0.77	0.76	0.77	+7.55%	3,151
07/07/2026	0.77	0.77	0.71	0.71	-7.02%	11,803
07/06/2026	0.75	0.77	0.75	0.77	+1.66%	21,662
07/02/2026	0.73	0.76	0.73	0.76	+0.74%	13,406
07/01/2026	0.74	0.77	0.72	0.75	+4.96%	18,355
06/30/2026	0.60	0.71	0.60	0.71	+3.48%	5,146
06/29/2026	0.68	0.70	0.67	0.69	+4.06%	85,444
06/26/2026	0.66	0.68	0.64	0.66	+1.67%	17,790
06/25/2026	0.68	0.68	0.64	0.65	-6.83%	28,554
06/24/2026	0.70	0.71	0.69	0.70	-2.86%	22,303
06/23/2026	0.61	0.72	0.61	0.72	-1.56%	18,928
06/22/2026	0.70	0.74	0.70	0.73	-0.57%	47,406
06/18/2026	0.67	0.75	0.67	0.74	-6.06%	66,236
06/17/2026	0.78	0.80	0.76	0.78	-3.84%	10,360
06/16/2026	0.80	0.83	0.80	0.82	-2.56%	67,909
06/15/2026	0.85	0.87	0.80	0.84	-7.65%	192,224
06/12/2026	0.85	0.91	0.85	0.91	-0.43%	43,858
06/11/2026	0.81	0.91	0.81	0.91	+6.34%	16,418
06/10/2026	0.85	0.89	0.85	0.86	-1.40%	19,333
06/09/2026	0.90	0.90	0.87	0.87	-0.29%	37,845
06/08/2026	0.85	0.90	0.85	0.87	-1.14%	24,421
06/05/2026	0.97	0.97	0.88	0.88	-10.29%	78,390
06/04/2026	0.95	1.00	0.95	0.98	-0.84%	141,025
06/03/2026	1.01	1.05	0.97	0.99	-7.55%	99,063
06/02/2026	1.05	1.13	1.03	1.07	-5.74%	46,159
06/01/2026	1.16	1.16	1.10	1.14	-9.55%	59,571
05/29/2026	1.35	1.35	1.13	1.26	-3.46%	282,003
05/28/2026	1.31	1.40	1.30	1.30	+3.59%	173,600
05/27/2026	1.47	1.47	1.20	1.26	-5.64%	319,606
05/26/2026	1.15	1.35	1.15	1.33	+24.88%	298,428
05/22/2026	1.10	1.10	1.04	1.07	-0.47%	128,093
05/21/2026	1.02	1.16	1.02	1.07	+22.76%	156,251
05/20/2026	0.83	0.87	0.83	0.87	+6.29%	71,008
05/19/2026	0.82	0.82	0.82	0.82	+0.11%	180
05/18/2026	0.82	0.83	0.82	0.82	+3.05%	2,808
05/15/2026	0.80	0.81	0.79	0.79	-4.52%	4,112
05/14/2026	0.80	0.83	0.80	0.83	+2.78%	22,236
05/13/2026	0.81	0.81	0.81	0.81	0.00%	1,241
05/12/2026	0.80	0.82	0.80	0.81	-1.36%	2,605
05/11/2026	0.85	0.85	0.78	0.82	-0.94%	3,274