SES S.A. (EPA:SESG)
France · Delayed Price · Currency is EUR 5.14
+0.01 (0.10%)
Dec 19, 2025, 4:30 PM CET
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.13 | 5.23 | 5.12 | 5.19 | - | 0.97% | 85,871 |
| Dec 18, 2025 | 5.42 | 5.42 | 5.09 | 5.14 | 5.14 | -4.11% | 414,879 |
| Dec 17, 2025 | 5.27 | 5.40 | 5.20 | 5.36 | 5.36 | 2.39% | 261,727 |
| Dec 16, 2025 | 5.30 | 5.38 | 5.22 | 5.23 | 5.23 | -1.69% | 343,181 |
| Dec 15, 2025 | 5.33 | 5.40 | 5.31 | 5.32 | 5.32 | -1.57% | 390,670 |
| Dec 12, 2025 | 5.42 | 5.43 | 5.33 | 5.41 | 5.41 | 0.46% | 306,516 |
| Dec 11, 2025 | 5.40 | 5.40 | 5.31 | 5.38 | 5.38 | -0.37% | 328,811 |
| Dec 10, 2025 | 5.41 | 5.46 | 5.36 | 5.40 | 5.40 | -0.64% | 254,133 |
| Dec 9, 2025 | 5.34 | 5.48 | 5.29 | 5.44 | 5.44 | 2.55% | 394,859 |
| Dec 8, 2025 | 5.52 | 5.62 | 5.28 | 5.30 | 5.30 | -3.99% | 585,850 |
| Dec 5, 2025 | 5.56 | 5.63 | 5.50 | 5.52 | 5.52 | 0.27% | 366,290 |
| Dec 4, 2025 | 5.45 | 5.55 | 5.41 | 5.51 | 5.51 | 1.01% | 283,705 |
| Dec 3, 2025 | 5.43 | 5.45 | 5.31 | 5.45 | 5.45 | 0.93% | 418,406 |
| Dec 2, 2025 | 5.49 | 5.54 | 5.37 | 5.40 | 5.40 | -1.82% | 404,342 |
| Dec 1, 2025 | 5.53 | 5.58 | 5.46 | 5.50 | 5.50 | -0.99% | 301,079 |
| Nov 28, 2025 | 5.50 | 5.56 | 5.36 | 5.56 | 5.56 | 4.12% | 486,151 |
| Nov 27, 2025 | 5.22 | 5.34 | 5.19 | 5.34 | 5.34 | 2.50% | 199,308 |
| Nov 26, 2025 | 5.25 | 5.26 | 5.13 | 5.21 | 5.21 | -0.10% | 199,380 |
| Nov 25, 2025 | 5.36 | 5.40 | 5.10 | 5.21 | 5.21 | -1.61% | 295,054 |
| Nov 24, 2025 | 5.71 | 5.71 | 5.25 | 5.30 | 5.30 | -6.37% | 973,766 |
| Nov 21, 2025 | 5.45 | 5.77 | 5.29 | 5.66 | 5.66 | 0.44% | 920,757 |
| Nov 20, 2025 | 5.35 | 5.69 | 5.28 | 5.63 | 5.63 | 7.24% | 1,076,887 |
| Nov 19, 2025 | 5.06 | 5.29 | 4.98 | 5.25 | 5.25 | 3.86% | 584,992 |
| Nov 18, 2025 | 5.19 | 5.19 | 4.93 | 5.06 | 5.06 | -2.88% | 384,548 |
| Nov 17, 2025 | 5.06 | 5.23 | 5.03 | 5.21 | 5.21 | 2.87% | 538,755 |
| Nov 14, 2025 | 4.96 | 5.06 | 4.88 | 5.06 | 5.06 | 4.29% | 517,277 |
| Nov 13, 2025 | 5.02 | 5.04 | 4.85 | 4.85 | 4.85 | -1.90% | 603,530 |
| Nov 12, 2025 | 5.14 | 5.19 | 4.94 | 4.95 | 4.95 | -1.18% | 788,842 |
| Nov 11, 2025 | 5.35 | 5.35 | 5.01 | 5.01 | 5.01 | -5.03% | 888,815 |
| Nov 10, 2025 | 5.36 | 5.55 | 5.25 | 5.27 | 5.27 | 2.53% | 530,604 |
| Nov 7, 2025 | 5.44 | 5.49 | 5.14 | 5.14 | 5.14 | -3.02% | 992,572 |
| Nov 6, 2025 | 6.35 | 6.35 | 5.30 | 5.30 | 5.30 | -17.45% | 1,696,702 |
| Nov 5, 2025 | 6.69 | 6.69 | 6.38 | 6.42 | 6.42 | -2.87% | 228,800 |
| Nov 4, 2025 | 6.70 | 6.70 | 6.49 | 6.61 | 6.61 | -1.71% | 356,504 |
| Nov 3, 2025 | 6.70 | 6.82 | 6.66 | 6.73 | 6.73 | 1.20% | 352,642 |
| Oct 31, 2025 | 6.81 | 6.81 | 6.57 | 6.65 | 6.65 | -2.78% | 387,180 |
| Oct 30, 2025 | 7.00 | 7.08 | 6.79 | 6.84 | 6.84 | -3.12% | 369,024 |
| Oct 29, 2025 | 6.64 | 7.06 | 6.59 | 7.06 | 7.06 | 5.06% | 783,217 |
| Oct 28, 2025 | 6.69 | 6.72 | 6.52 | 6.72 | 6.72 | -0.15% | 364,859 |
| Oct 27, 2025 | 6.65 | 6.79 | 6.61 | 6.73 | 6.73 | 1.05% | 262,269 |
| Oct 24, 2025 | 6.73 | 6.73 | 6.52 | 6.66 | 6.66 | 1.29% | 278,260 |
| Oct 23, 2025 | 6.33 | 6.57 | 6.33 | 6.57 | 6.57 | 3.79% | 334,856 |
| Oct 22, 2025 | 6.31 | 6.39 | 6.25 | 6.33 | 6.33 | 0.32% | 371,171 |
| Oct 21, 2025 | 6.38 | 6.38 | 6.16 | 6.31 | 6.31 | -1.79% | 534,140 |
| Oct 20, 2025 | 6.45 | 6.48 | 6.32 | 6.43 | 6.43 | -0.23% | 528,044 |
| Oct 17, 2025 | 6.43 | 6.45 | 6.29 | 6.44 | 6.44 | -0.31% | 686,265 |
| Oct 16, 2025 | 6.69 | 6.75 | 6.44 | 6.46 | 6.46 | -1.52% | 406,991 |
| Oct 15, 2025 | 6.50 | 6.63 | 6.49 | 6.56 | 6.56 | 2.02% | 348,619 |
| Oct 14, 2025 | 6.27 | 6.43 | 6.21 | 6.43 | 6.43 | -1.91% | 338,110 |
| Oct 13, 2025 | 6.55 | 6.56 | 6.42 | 6.56 | 6.34 | 1.71% | 219,906 |