EchoStar Corporation (1ECHO) Price History
Daily open, high, low, close and volume for EchoStar Corporation (1ECHO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €87.47 | €87.48 | €87.47 | €85.00 | 354 |
| 2026-10-08 | €88.42 | €88.42 | €88.42 | €88.42 | 0 |
| 2026-10-07 | €88.42 | €88.42 | €88.42 | €88.42 | 0 |
| 2026-10-06 | €89.36 | €89.36 | €89.36 | €88.42 | 132 |
| 2026-10-05 | €85.00 | €85.00 | €85.00 | €88.04 | 120 |
| 2026-10-02 | €80.34 | €80.34 | €80.34 | €81.82 | 55 |
| 2026-10-01 | €79.20 | €79.20 | €79.20 | €79.20 | 0 |
| 2026-09-30 | €79.76 | €79.76 | €79.76 | €79.20 | 332 |
| 2026-09-29 | €79.51 | €79.51 | €79.51 | €79.78 | 224 |
| 2026-09-28 | €83.37 | €83.37 | €83.37 | €83.37 | 0 |
| 2026-09-25 | €83.37 | €83.37 | €83.37 | €83.37 | 0 |
| 2026-09-24 | €83.37 | €83.37 | €83.37 | €83.37 | 0 |
| 2026-09-23 | €83.37 | €83.37 | €83.37 | €83.37 | 0 |
| 2026-09-22 | €83.70 | €83.70 | €83.70 | €83.37 | 13 |
| 2026-09-21 | €82.41 | €82.41 | €82.41 | €82.91 | 37 |
| 2026-09-18 | €82.18 | €82.18 | €82.18 | €82.18 | 0 |
| 2026-09-17 | €82.18 | €82.18 | €82.18 | €82.18 | 0 |
| 2026-09-16 | €81.71 | €81.71 | €81.71 | €82.18 | 161 |
| 2026-09-15 | €80.04 | €80.04 | €80.04 | €80.04 | 0 |
| 2026-09-14 | €80.04 | €80.04 | €80.04 | €80.04 | 0 |
| 2026-09-11 | €80.00 | €80.00 | €80.00 | €80.04 | 30 |
| 2026-09-10 | €80.04 | €80.04 | €80.04 | €79.72 | 170 |
| 2026-09-09 | €81.45 | €81.45 | €81.45 | €77.77 | 3 |
| 2026-09-08 | €76.28 | €76.28 | €76.28 | €76.28 | 0 |
| 2026-09-07 | €76.28 | €76.28 | €76.28 | €76.28 | 0 |
| 2026-09-04 | €78.22 | €78.22 | €78.22 | €76.28 | 15 |
| 2026-09-03 | €76.76 | €76.76 | €76.76 | €76.96 | 174 |
| 2026-09-02 | €74.27 | €74.27 | €74.27 | €74.27 | 0 |
| 2026-09-01 | €74.27 | €74.27 | €74.27 | €74.27 | 0 |
| 2026-08-31 | €74.26 | €74.26 | €74.26 | €74.27 | 1 |
| 2026-08-28 | €74.26 | €74.26 | €74.26 | €74.23 | 5 |
| 2026-08-27 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-26 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-25 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-24 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-21 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-20 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-19 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-18 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-17 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-14 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-13 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-12 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2026-08-11 | €77.39 | €77.39 | €77.39 | €76.91 | 8 |
| 2026-08-10 | €78.14 | €78.41 | €78.14 | €77.50 | 61 |
| 2026-08-07 | €75.92 | €75.92 | €75.92 | €77.69 | 10 |
| 2026-08-06 | €76.42 | €76.42 | €76.42 | €76.42 | 0 |
| 2026-08-05 | €74.90 | €75.10 | €74.25 | €76.42 | 174 |
| 2026-08-04 | €76.99 | €76.99 | €76.99 | €77.23 | 208 |
| 2026-08-03 | €74.01 | €74.01 | €74.01 | €75.58 | 176 |
| 2026-07-31 | €73.69 | €73.69 | €73.69 | €73.69 | 0 |
| 2026-07-30 | €72.74 | €75.15 | €72.74 | €73.69 | 677 |
| 2026-07-29 | €74.85 | €74.85 | €74.85 | €74.85 | 0 |
| 2026-07-28 | €73.94 | €73.94 | €73.94 | €74.85 | 366 |
| 2026-07-27 | €78.94 | €78.94 | €78.94 | €78.94 | 0 |
| 2026-07-24 | €78.94 | €78.94 | €78.94 | €78.94 | 0 |
| 2026-07-23 | €80.09 | €80.09 | €80.09 | €78.94 | 100 |
| 2026-07-22 | €81.47 | €81.47 | €81.47 | €81.47 | 0 |
| 2026-07-21 | €81.47 | €81.47 | €81.47 | €81.47 | 0 |
| 2026-07-20 | €81.47 | €81.47 | €81.47 | €81.47 | 0 |
| 2026-07-17 | €79.14 | €79.14 | €78.72 | €81.47 | 374 |
| 2026-07-16 | €84.40 | €84.40 | €81.70 | €82.61 | 72 |
| 2026-07-15 | €81.95 | €81.95 | €81.95 | €81.95 | 0 |
| 2026-07-14 | €81.95 | €81.95 | €81.95 | €81.95 | 0 |
| 2026-07-13 | €83.45 | €83.48 | €83.45 | €81.95 | 57 |
| 2026-07-10 | €90.59 | €90.59 | €90.59 | €90.59 | 0 |
| 2026-07-09 | €90.59 | €90.59 | €90.59 | €90.59 | 0 |
| 2026-07-08 | €90.59 | €90.59 | €90.59 | €90.59 | 0 |
| 2026-07-07 | €90.59 | €90.59 | €90.59 | €90.59 | 0 |
| 2026-07-06 | €90.59 | €90.59 | €90.59 | €90.59 | 0 |
| 2026-07-03 | €90.59 | €90.59 | €90.59 | €90.59 | 0 |
| 2026-07-02 | €86.85 | €90.50 | €86.85 | €90.59 | 820 |
| 2026-07-01 | €89.50 | €89.50 | €88.95 | €89.89 | 440 |
| 2026-06-30 | €86.80 | €87.22 | €86.80 | €87.87 | 49 |
| 2026-06-29 | €88.75 | €88.75 | €88.75 | €88.04 | 225 |
| 2026-06-26 | €83.00 | €84.00 | €83.00 | €89.43 | 45 |
| 2026-06-25 | €101.10 | €101.10 | €101.10 | €101.10 | 0 |
| 2026-06-24 | €91.03 | €91.03 | €91.03 | €101.10 | 15 |
| 2026-06-23 | €87.91 | €90.17 | €87.90 | €91.03 | 337 |
| 2026-06-22 | €93.56 | €94.00 | €93.56 | €93.19 | 35 |
| 2026-06-19 | €101.82 | €101.82 | €91.82 | €93.19 | 99 |
| 2026-06-18 | €97.36 | €97.36 | €92.97 | €92.58 | 411 |
| 2026-06-17 | €104.74 | €106.30 | €96.40 | €96.33 | 387 |
| 2026-06-16 | €105.36 | €106.42 | €100.60 | €103.04 | 1,028 |
| 2026-06-15 | €101.52 | €101.98 | €97.76 | €95.41 | 158 |
| 2026-06-12 | €114.04 | €118.52 | €101.00 | €101.48 | 1,640 |
| 2026-06-11 | €102.32 | €107.66 | €101.44 | €107.36 | 199 |
| 2026-06-10 | €102.64 | €102.64 | €99.70 | €99.76 | 425 |
| 2026-06-09 | €101.72 | €102.18 | €101.46 | €100.26 | 120 |
| 2026-06-08 | €100.72 | €101.76 | €98.20 | €99.41 | 509 |
| 2026-06-05 | €106.38 | €106.38 | €101.30 | €100.04 | 240 |
| 2026-06-04 | €103.26 | €103.26 | €101.14 | €107.84 | 27 |
| 2026-06-03 | €106.80 | €106.80 | €104.04 | €105.96 | 150 |
| 2026-06-02 | €109.50 | €110.02 | €107.36 | €107.46 | 323 |
| 2026-06-01 | €110.10 | €111.06 | €108.34 | €108.82 | 31 |
| 2026-05-29 | €111.08 | €111.08 | €104.66 | €108.62 | 565 |
| 2026-05-28 | €105.76 | €107.28 | €105.76 | €110.46 | 32 |
| 2026-05-27 | €107.12 | €108.26 | €104.14 | €106.82 | 142 |
| 2026-05-26 | €112.06 | €112.64 | €105.52 | €105.72 | 887 |
| 2026-05-25 | €107.58 | €118.64 | €107.58 | €114.96 | 122 |
| 2026-05-22 | €112.92 | €113.76 | €106.56 | €107.46 | 761 |
| 2026-05-21 | €122.00 | €122.26 | €119.10 | €117.74 | 495 |
| 2026-05-20 | €118.42 | €119.14 | €115.38 | €115.52 | 312 |
| 2026-05-19 | €119.30 | €119.30 | €115.12 | €115.82 | 262 |
| 2026-05-18 | €126.20 | €126.20 | €121.14 | €121.20 | 275 |
| 2026-05-15 | €115.68 | €118.86 | €114.14 | €118.86 | 745 |
| 2026-05-14 | €114.34 | €118.20 | €113.52 | €117.90 | 317 |
| 2026-05-13 | €115.22 | €119.98 | €111.84 | €116.10 | 535 |
| 2026-05-12 | €109.64 | €109.64 | €104.90 | €104.66 | 77 |
| 2026-05-11 | €108.02 | €109.88 | €108.02 | €109.82 | 26 |
| 2026-05-08 | €104.44 | €106.30 | €104.44 | €105.88 | 42 |
| 2026-05-07 | €104.16 | €106.08 | €104.16 | €106.06 | 52 |
| 2026-05-06 | €101.50 | €102.88 | €101.50 | €104.20 | 60 |
| 2026-05-05 | €104.24 | €104.24 | €101.56 | €101.24 | 37 |
| 2026-05-04 | €104.64 | €104.96 | €102.08 | €103.94 | 85 |
| 2026-04-30 | €102.82 | €104.92 | €102.82 | €104.86 | 61 |
| 2026-04-29 | €106.04 | €106.04 | €106.02 | €104.40 | 204 |
| 2026-04-28 | €103.04 | €103.04 | €103.04 | €102.08 | 21 |
| 2026-04-27 | €100.50 | €100.50 | €100.50 | €104.98 | 8 |
| 2026-04-24 | €102.54 | €102.54 | €102.54 | €100.30 | 20 |
| 2026-04-23 | €105.82 | €105.82 | €105.82 | €105.82 | 0 |
| 2026-04-22 | €108.06 | €108.06 | €103.20 | €105.82 | 60 |
| 2026-04-21 | €115.86 | €115.86 | €110.60 | €110.84 | 163 |
| 2026-04-20 | €113.04 | €113.04 | €113.04 | €123.24 | 46 |
| 2026-04-17 | €108.66 | €108.66 | €108.66 | €108.66 | 0 |
| 2026-04-16 | €112.92 | €112.92 | €112.58 | €108.66 | 23 |
| 2026-04-15 | €110.24 | €113.50 | €110.24 | €114.50 | 125 |
| 2026-04-14 | €109.80 | €109.80 | €109.80 | €109.80 | 0 |
| 2026-04-13 | €109.98 | €109.98 | €107.98 | €109.80 | 124 |
| 2026-04-10 | €103.04 | €103.04 | €103.04 | €104.38 | 40 |
| 2026-04-09 | €102.74 | €102.74 | €102.74 | €102.74 | 0 |
| 2026-04-08 | €111.56 | €111.56 | €110.68 | €102.74 | 141 |
| 2026-04-07 | €109.64 | €109.64 | €106.62 | €104.54 | 16 |
| 2026-04-02 | €103.00 | €111.00 | €103.00 | €107.00 | 33 |
| 2026-04-01 | €105.00 | €105.00 | €105.00 | €102.00 | 56 |
| 2026-03-31 | €98.00 | €98.00 | €98.00 | €101.00 | 74 |
| 2026-03-30 | €98.00 | €98.00 | €98.00 | €98.00 | 1 |
| 2026-03-27 | €98.50 | €98.50 | €98.50 | €100.00 | 2 |
| 2026-03-26 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2026-03-25 | €100.00 | €100.00 | €98.50 | €105.00 | 12 |
| 2026-03-24 | €91.50 | €91.50 | €91.50 | €91.50 | 0 |
| 2026-03-23 | €91.50 | €91.50 | €91.50 | €91.50 | 0 |
| 2026-03-20 | €96.00 | €96.00 | €96.00 | €91.50 | 50 |
| 2026-03-19 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-03-18 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-03-17 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-03-16 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-03-13 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-03-12 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-03-11 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-03-10 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-03-09 | €96.00 | €96.00 | €96.00 | €96.00 | 40 |
| 2026-03-06 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-03-05 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-03-04 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-03-03 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-03-02 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-02-27 | €92.00 | €92.00 | €92.00 | €92.00 | 1 |
| 2026-02-26 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-02-25 | €94.50 | €94.50 | €94.50 | €92.00 | 10 |
| 2026-02-24 | €95.50 | €95.50 | €92.50 | €90.50 | 18 |
| 2026-02-23 | €92.50 | €92.50 | €91.50 | €93.00 | 202 |
| 2026-02-20 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-02-19 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-02-18 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-02-17 | €97.50 | €97.50 | €94.00 | €96.00 | 150 |
| 2026-02-16 | €91.50 | €91.50 | €91.50 | €91.50 | 0 |
| 2026-02-13 | €91.50 | €91.50 | €91.50 | €91.50 | 0 |
| 2026-02-12 | €88.00 | €92.50 | €88.00 | €91.50 | 214 |
| 2026-02-11 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-02-10 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-02-09 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-02-06 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-02-05 | €92.50 | €92.50 | €92.50 | €92.00 | 2 |
| 2026-02-04 | €101.00 | €101.00 | €99.00 | €92.50 | 120 |
| 2026-02-03 | €103.00 | €104.00 | €103.00 | €99.50 | 40 |
| 2026-02-02 | €103.00 | €103.00 | €103.00 | €103.00 | 0 |
| 2026-01-30 | €103.00 | €103.00 | €103.00 | €103.00 | 0 |
| 2026-01-29 | €103.00 | €103.00 | €103.00 | €103.00 | 0 |
| 2026-01-28 | €103.00 | €103.00 | €103.00 | €103.00 | 0 |
| 2026-01-27 | €103.00 | €103.00 | €100.00 | €103.00 | 11 |
| 2026-01-26 | €109.00 | €109.00 | €109.00 | €109.00 | 0 |
| 2026-01-23 | €109.00 | €109.00 | €109.00 | €109.00 | 0 |
| 2026-01-22 | €103.00 | €103.00 | €103.00 | €109.00 | 20 |
| 2026-01-21 | €123.00 | €123.00 | €123.00 | €123.00 | 0 |
| 2026-01-20 | €123.00 | €123.00 | €123.00 | €123.00 | 0 |
| 2026-01-19 | €105.00 | €105.00 | €105.00 | €123.00 | 22 |
| 2026-01-16 | €104.00 | €104.00 | €104.00 | €108.00 | 21 |
| 2026-01-15 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2026-01-14 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2026-01-13 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2026-01-12 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2026-01-09 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2026-01-08 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2026-01-07 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2026-01-06 | €96.00 | €96.00 | €96.00 | €98.00 | 21 |
| 2026-01-05 | €90.00 | €90.00 | €90.00 | €90.00 | 0 |
| 2026-01-02 | €90.00 | €90.00 | €90.00 | €90.00 | 0 |
| 2025-12-30 | €90.00 | €90.00 | €90.00 | €90.00 | 0 |
| 2025-12-29 | €86.50 | €88.50 | €86.50 | €90.00 | 200 |
| 2025-12-23 | €88.00 | €91.00 | €88.00 | €91.00 | 13 |
| 2025-12-22 | €90.50 | €90.50 | €90.50 | €90.50 | 0 |
| 2025-12-19 | €90.50 | €91.00 | €90.50 | €90.50 | 17 |
| 2025-12-18 | €88.50 | €88.50 | €88.50 | €89.50 | 100 |
| 2025-12-17 | €89.00 | €89.00 | €89.00 | €89.00 | 0 |
| 2025-12-16 | €85.50 | €88.50 | €85.50 | €89.00 | 310 |
| 2025-12-15 | €95.00 | €96.50 | €94.00 | €91.00 | 89 |
| 2025-12-12 | €87.50 | €91.50 | €87.50 | €88.00 | 150 |
| 2025-12-11 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2025-12-10 | €86.50 | €89.50 | €85.00 | €85.00 | 273 |
| 2025-12-09 | €76.50 | €76.50 | €76.00 | €76.00 | 295 |
| 2025-12-08 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-12-05 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-12-04 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-12-03 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-12-02 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-12-01 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-11-28 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-11-27 | €64.00 | €64.00 | €63.50 | €62.00 | 40 |
| 2025-11-26 | €60.00 | €60.00 | €60.00 | €60.00 | 0 |
| 2025-11-25 | €60.00 | €60.00 | €60.00 | €60.00 | 0 |
| 2025-11-24 | €60.00 | €60.00 | €60.00 | €60.00 | 0 |
| 2025-11-21 | €60.00 | €60.00 | €60.00 | €60.00 | 0 |
| 2025-11-20 | €60.00 | €60.00 | €60.00 | €60.00 | 0 |
| 2025-11-19 | €60.00 | €60.00 | €60.00 | €60.00 | 193 |
| 2025-11-18 | €58.00 | €58.00 | €58.00 | €58.00 | 0 |
| 2025-11-17 | €56.00 | €58.00 | €56.00 | €58.00 | 200 |
| 2025-11-14 | €63.00 | €63.00 | €63.00 | €63.00 | 0 |
| 2025-11-13 | €63.00 | €63.00 | €63.00 | €63.00 | 0 |
| 2025-11-12 | €63.00 | €63.00 | €63.00 | €63.00 | 0 |
| 2025-11-11 | €63.00 | €63.00 | €63.00 | €63.00 | 0 |
| 2025-11-10 | €61.00 | €64.50 | €61.00 | €63.00 | 60 |
| 2025-11-07 | €64.50 | €64.50 | €64.50 | €64.50 | 0 |
| 2025-11-06 | €64.50 | €64.50 | €64.50 | €64.50 | 0 |
| 2025-11-05 | €63.50 | €63.50 | €63.50 | €64.50 | 64 |
| 2025-11-04 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-11-03 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-31 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-30 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-29 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-28 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-27 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-24 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-23 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-22 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-21 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-20 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-17 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-16 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-15 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-14 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-13 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-10 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-10-09 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |