SES S.A. (EPA:SESG)
France
· Delayed Price · Currency is EUR 6.24
+0.17 (2.80%)
Sep 26, 2025, 5:39 PM CET
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.14 | 6.27 | 6.14 | 6.24 | 6.24 | 2.80% | 262,089 |
| Sep 25, 2025 | 6.04 | 6.13 | 5.92 | 6.07 | 6.07 | -0.33% | 538,773 |
| Sep 24, 2025 | 6.28 | 6.33 | 6.07 | 6.09 | 6.09 | -1.77% | 268,573 |
| Sep 23, 2025 | 6.30 | 6.38 | 6.20 | 6.20 | 6.20 | -0.16% | 391,560 |
| Sep 22, 2025 | 6.10 | 6.22 | 6.01 | 6.21 | 6.21 | 1.80% | 484,322 |
| Sep 19, 2025 | 6.12 | 6.25 | 6.03 | 6.10 | 6.10 | 0.33% | 1,918,961 |
| Sep 18, 2025 | 6.30 | 6.30 | 5.95 | 6.08 | 6.08 | -3.18% | 439,528 |
| Sep 17, 2025 | 6.33 | 6.37 | 6.19 | 6.28 | 6.28 | -0.32% | 418,073 |
| Sep 16, 2025 | 6.28 | 6.34 | 6.17 | 6.30 | 6.30 | 0.48% | 276,261 |
| Sep 15, 2025 | 6.15 | 6.38 | 6.15 | 6.27 | 6.27 | 2.96% | 374,785 |
| Sep 12, 2025 | 5.95 | 6.20 | 5.92 | 6.09 | 6.09 | 2.35% | 468,268 |
| Sep 11, 2025 | 5.87 | 5.95 | 5.84 | 5.95 | 5.95 | 1.36% | 232,345 |
| Sep 10, 2025 | 5.90 | 5.91 | 5.80 | 5.87 | 5.87 | -0.51% | 207,077 |
| Sep 9, 2025 | 5.77 | 5.95 | 5.74 | 5.90 | 5.90 | 2.79% | 151,419 |
| Sep 8, 2025 | 5.82 | 5.82 | 5.70 | 5.74 | 5.74 | -1.03% | 245,324 |
| Sep 5, 2025 | 5.70 | 5.89 | 5.70 | 5.80 | 5.80 | -0.17% | 249,522 |
| Sep 4, 2025 | 5.67 | 5.83 | 5.65 | 5.81 | 5.81 | 2.65% | 241,819 |
| Sep 3, 2025 | 5.85 | 5.88 | 5.64 | 5.66 | 5.66 | -2.75% | 263,813 |
| Sep 2, 2025 | 5.98 | 5.98 | 5.80 | 5.82 | 5.82 | -1.52% | 238,150 |
| Sep 1, 2025 | 5.95 | 6.01 | 5.86 | 5.91 | 5.91 | -1.01% | 157,441 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.88 | 5.97 | 5.97 | 0.17% | 168,039 |
| Aug 28, 2025 | 6.00 | 6.01 | 5.92 | 5.96 | 5.96 | 0.17% | 134,854 |
| Aug 27, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 157,846 |
| Aug 26, 2025 | 5.84 | 6.00 | 5.78 | 5.95 | 5.95 | 0.85% | 437,806 |
| Aug 25, 2025 | 6.03 | 6.04 | 5.90 | 5.90 | 5.90 | -1.67% | 130,995 |
| Aug 22, 2025 | 5.89 | 6.01 | 5.89 | 6.00 | 6.00 | 1.69% | 253,525 |
| Aug 21, 2025 | 5.84 | 5.95 | 5.82 | 5.90 | 5.90 | -0.17% | 202,205 |
| Aug 20, 2025 | 5.87 | 5.98 | 5.83 | 5.91 | 5.91 | 0.34% | 152,406 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.87 | 5.89 | 5.89 | -2.16% | 215,184 |
| Aug 18, 2025 | 5.99 | 6.04 | 5.94 | 6.02 | 6.02 | 0.33% | 260,955 |
| Aug 15, 2025 | 6.04 | 6.06 | 5.98 | 6.00 | 6.00 | -0.66% | 160,066 |
| Aug 14, 2025 | 6.13 | 6.19 | 6.02 | 6.04 | 6.04 | -1.15% | 353,164 |
| Aug 13, 2025 | 6.07 | 6.25 | 6.04 | 6.11 | 6.11 | 1.50% | 269,809 |
| Aug 12, 2025 | 6.10 | 6.13 | 5.98 | 6.02 | 6.02 | -2.27% | 166,600 |
| Aug 11, 2025 | 6.12 | 6.20 | 6.08 | 6.16 | 6.16 | 1.48% | 204,520 |
| Aug 8, 2025 | 6.01 | 6.29 | 6.01 | 6.07 | 6.07 | -0.33% | 353,337 |
| Aug 7, 2025 | 6.20 | 6.20 | 6.01 | 6.09 | 6.09 | -2.25% | 329,298 |
| Aug 6, 2025 | 6.38 | 6.38 | 6.16 | 6.23 | 6.23 | -2.35% | 282,405 |
| Aug 5, 2025 | 6.32 | 6.46 | 6.17 | 6.38 | 6.38 | 0.47% | 484,693 |
| Aug 4, 2025 | 6.17 | 6.35 | 6.14 | 6.35 | 6.35 | 3.25% | 480,886 |
| Aug 1, 2025 | 6.02 | 6.15 | 5.97 | 6.15 | 6.15 | 1.65% | 424,854 |
| Jul 31, 2025 | 6.08 | 6.10 | 5.67 | 6.05 | 6.05 | 1.00% | 972,320 |
| Jul 30, 2025 | 6.05 | 6.05 | 5.94 | 5.99 | 5.99 | -0.50% | 358,809 |
| Jul 29, 2025 | 6.04 | 6.04 | 5.92 | 6.02 | 6.02 | -0.33% | 353,743 |
| Jul 28, 2025 | 6.25 | 6.28 | 6.01 | 6.04 | 6.04 | -3.97% | 576,669 |
| Jul 25, 2025 | 6.25 | 6.35 | 6.20 | 6.29 | 6.29 | 0.48% | 207,109 |
| Jul 24, 2025 | 6.42 | 6.42 | 6.25 | 6.26 | 6.26 | -0.63% | 479,918 |
| Jul 23, 2025 | 6.42 | 6.52 | 6.30 | 6.30 | 6.30 | -1.87% | 669,361 |
| Jul 22, 2025 | 6.33 | 6.44 | 6.25 | 6.42 | 6.42 | 1.74% | 269,539 |
| Jul 21, 2025 | 6.34 | 6.34 | 6.19 | 6.31 | 6.31 | - | 417,822 |