SES S.A. (EPA:SESG)
France · Delayed Price · Currency is EUR 6.15
+0.11 (1.74%)
Aug 1, 2025, 5:35 PM CET
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.02 | 6.09 | 5.97 | 6.08 | 6.08 | 0.50% | 20,233 |
| 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 |
| Jul 18, 2025 | 6.37 | 6.42 | 6.31 | 6.31 | 6.31 | -0.79% | 356,736 |
| Jul 17, 2025 | 6.13 | 6.50 | 6.13 | 6.36 | 6.36 | 4.26% | 465,671 |
| Jul 16, 2025 | 6.26 | 6.30 | 6.03 | 6.10 | 6.10 | -2.24% | 510,179 |
| Jul 15, 2025 | 6.31 | 6.31 | 6.23 | 6.24 | 6.24 | -0.79% | 273,155 |
| Jul 14, 2025 | 6.21 | 6.39 | 6.16 | 6.29 | 6.29 | 0.96% | 619,775 |
| Jul 11, 2025 | 6.24 | 6.30 | 6.18 | 6.23 | 6.23 | -0.16% | 322,615 |
| Jul 10, 2025 | 6.22 | 6.49 | 6.15 | 6.24 | 6.24 | 0.65% | 510,198 |
| Jul 9, 2025 | 6.14 | 6.43 | 6.11 | 6.20 | 6.20 | 1.47% | 404,420 |
| Jul 8, 2025 | 6.25 | 6.25 | 6.02 | 6.11 | 6.11 | -2.40% | 365,839 |
| Jul 7, 2025 | 6.28 | 6.32 | 6.20 | 6.26 | 6.26 | 0.16% | 263,990 |
| Jul 4, 2025 | 6.29 | 6.29 | 6.12 | 6.25 | 6.25 | -0.48% | 283,939 |
| Jul 3, 2025 | 6.28 | 6.34 | 6.25 | 6.28 | 6.28 | 0.80% | 471,016 |
| Jul 2, 2025 | 6.07 | 6.30 | 6.02 | 6.23 | 6.23 | 1.96% | 484,146 |
| Jul 1, 2025 | 6.04 | 6.18 | 5.98 | 6.11 | 6.11 | 1.16% | 470,611 |
| Jun 30, 2025 | 6.14 | 6.23 | 6.01 | 6.04 | 6.04 | -0.66% | 473,835 |
| Jun 27, 2025 | 5.89 | 6.16 | 5.85 | 6.08 | 6.08 | 3.93% | 506,955 |
| Jun 26, 2025 | 6.08 | 6.08 | 5.64 | 5.85 | 5.85 | -0.51% | 563,484 |
| Jun 25, 2025 | 5.78 | 5.92 | 5.72 | 5.88 | 5.88 | 0.51% | 321,429 |
| Jun 24, 2025 | 6.04 | 6.08 | 5.85 | 5.85 | 5.85 | -3.31% | 659,598 |
| Jun 23, 2025 | 6.02 | 6.19 | 5.96 | 6.05 | 6.05 | -2.42% | 692,123 |
| Jun 20, 2025 | 5.80 | 6.31 | 5.73 | 6.20 | 6.20 | 6.71% | 3,018,477 |
| Jun 19, 2025 | 5.48 | 5.83 | 5.41 | 5.81 | 5.81 | 5.83% | 523,815 |
| Jun 18, 2025 | 5.20 | 5.49 | 5.18 | 5.49 | 5.49 | 5.17% | 684,188 |
| Jun 17, 2025 | 5.04 | 5.23 | 5.03 | 5.22 | 5.22 | 2.96% | 211,709 |
| Jun 16, 2025 | 5.22 | 5.22 | 5.05 | 5.07 | 5.07 | -1.74% | 332,294 |
| Jun 13, 2025 | 5.20 | 5.26 | 5.07 | 5.16 | 5.16 | -1.71% | 224,202 |
| Jun 12, 2025 | 5.25 | 5.40 | 5.21 | 5.25 | 5.25 | 0.38% | 412,340 |
| Jun 11, 2025 | 5.08 | 5.26 | 5.02 | 5.23 | 5.23 | 4.18% | 412,734 |
| Jun 10, 2025 | 4.97 | 5.05 | 4.97 | 5.02 | 5.02 | 0.40% | 231,021 |
| Jun 9, 2025 | 5.07 | 5.10 | 5.00 | 5.00 | 5.00 | 0.20% | 284,682 |
| Jun 6, 2025 | 5.01 | 5.06 | 4.96 | 4.99 | 4.99 | -1.19% | 298,059 |
| Jun 5, 2025 | 5.15 | 5.15 | 4.99 | 5.05 | 5.05 | -1.37% | 281,681 |
| Jun 4, 2025 | 5.06 | 5.12 | 5.03 | 5.12 | 5.12 | 0.79% | 323,891 |
| Jun 3, 2025 | 5.08 | 5.16 | 5.03 | 5.08 | 5.08 | -0.20% | 330,812 |
| Jun 2, 2025 | 5.02 | 5.09 | 4.91 | 5.09 | 5.09 | 1.39% | 440,469 |
| May 30, 2025 | 5.21 | 5.27 | 5.02 | 5.02 | 5.02 | -2.90% | 487,707 |
| May 29, 2025 | 5.10 | 5.22 | 5.09 | 5.17 | 5.17 | 1.57% | 160,571 |
| May 28, 2025 | 5.05 | 5.10 | 5.00 | 5.09 | 5.09 | 0.99% | 212,743 |
| May 27, 2025 | 5.25 | 5.27 | 4.97 | 5.04 | 5.04 | -3.82% | 453,205 |
| May 26, 2025 | 5.10 | 5.30 | 5.07 | 5.24 | 5.24 | 3.76% | 476,358 |