Xetra · E3B · stock
Eutelsat Communications S.A. (E3B) stock price history
Every Xetra trading session of Eutelsat Communications S.A. from Oct 8, 2007 to Sep 28, 2026: 4,818 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
E3B adjusted close, 2007 to 2026
- €19.69
- All time high, 2013
- €4.55
- 52 week high, €1.60 low
- 4,818
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
E3B key facts
- Eutelsat Communications S.A. (E3B) closed at €1.68 on Sep 28, 2026 on Xetra.
- E3B's all time high close is €19.69, set on Nov 18, 2013; its all time low close is €0.9187 on Feb 21, 2025.
- E3B's 52 week range is €1.60 to €4.55.
- E3B returned -35.2% over the year to Sep 28, 2026 and -91.5% over five years.
- Over ten years E3B returned -91%, -21.8% a year compounded.
- E3B's deepest drawdown was -95.3% from Nov 17, 2021 to Feb 21, 2025.
- DataCedar holds 4,818 daily sessions of E3B history from Oct 8, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
E3B price chart, 2007 to 2026
E3B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | -23.6% |
| 6 months | -21.1% |
| Year to date | -0.2% |
| 1 year | -35.2% |
| 3 years | -60.8% |
| 5 years | -91.5% |
| 10 years | -91.5% |
| Since Oct 8, 2007 | -85.0% |
| Compound annual growth, 19.0 years | -9.5% |
E3B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €19.69 on Nov 18, 2013
- All time low close
- €0.9187 on Feb 21, 2025
- 52 week high
- €4.55 on May 28, 2026
- 52 week low
- €1.60 on Dec 19, 2025
- Deepest drawdown
- -95.3% from Nov 17, 2021 to Feb 21, 2025, not yet recovered
- Best single session
- +113.5% on Mar 5, 2025
- Worst single session
- -60.5% on Nov 18, 2021
- Volatility, 1 year annualised
- 69.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2010, +57%
- Worst calendar year
- 2021, -62%
E3B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 8, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.71 | €4.55 | €1.68 | €1.68 | -0.2% | 16.5M | 189 |
| 2025 | €1.72 | €7.13 | €0.9062 | €1.68 | -3.7% | 33.8M | 253 |
| 2024 | €3.33 | €3.91 | €1.74 | €1.75 | -47.5% | 691.4K | 254 |
| 2023 | €5.62 | €5.62 | €2.87 | €3.33 | -39.2% | 364.7K | 255 |
| 2022 | €7.58 | €8.16 | €4.96 | €5.47 | -27.0% | 257.9K | 257 |
| 2021 | €19.69 | €19.69 | €7.20 | €7.50 | -61.9% | 60.9K | 255 |
| 2020 | €19.69 | €19.69 | €19.69 | €19.69 | 0.0% | 0 | 254 |
| 2019 | €19.69 | €19.69 | €19.69 | €19.69 | 0.0% | 0 | 251 |
| 2018 | €19.69 | €19.69 | €19.69 | €19.69 | 0.0% | 0 | 252 |
| 2017 | €19.69 | €19.69 | €19.69 | €19.69 | 0.0% | 0 | 255 |
| 2016 | €19.69 | €19.69 | €19.69 | €19.69 | 0.0% | 0 | 255 |
| 2015 | €19.69 | €19.69 | €19.69 | €19.69 | 0.0% | 0 | 254 |
| 2014 | €19.69 | €19.69 | €19.69 | €19.69 | 0.0% | 0 | 252 |
| 2013 | €18.93 | €19.69 | €18.93 | €19.69 | +4.0% | 0 | 252 |
| 2012 | €18.26 | €18.93 | €18.26 | €18.93 | +3.7% | 0 | 253 |
| 2011 | €17.64 | €18.26 | €17.64 | €18.26 | +3.5% | 30 | 256 |
| 2010 | €11.21 | €17.64 | €11.21 | €17.64 | +57.4% | 98 | 256 |
| 2009 | €11.21 | €11.21 | €11.21 | €11.21 | 0.0% | 0 | 254 |
| 2008 | €11.21 | €11.21 | €11.21 | €11.21 | 0.0% | 0 | 254 |
| 2007 | €11.21 | €11.21 | €11.21 | €11.21 | n/a | 142 | 57 |
E3B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.68 | -8.8% |
| August 2026 | €1.84 | -14.0% |
| July 2026 | €2.14 | -11.3% |
| June 2026 | €2.42 | -38.3% |
| May 2026 | €3.92 | +44.2% |
| April 2026 | €2.72 | +33.0% |
| March 2026 | €2.05 | -9.5% |
| February 2026 | €2.26 | -2.0% |
| January 2026 | €2.31 | +36.9% |
| December 2025 | €1.68 | -22.8% |
| November 2025 | €2.18 | -17.5% |
| October 2025 | €2.64 | -1.7% |
About the E3B data
Daily bars. 4,818 sessions from Oct 8, 2007 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/E3B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
E3B share price history
