SES S.A. (EPA:SESG)
France · Delayed Price · Currency is EUR 5.14
-0.16 (-3.02%)
Nov 7, 2025, 5:35 PM CET
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.78% | 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 | 1.37% | 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 | -1.87% | 534,140 |
| Oct 20, 2025 | 6.45 | 6.48 | 6.32 | 6.43 | 6.43 | -0.16% | 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 | -1.98% | 338,110 |
| Oct 13, 2025 | 6.55 | 6.56 | 6.42 | 6.56 | 6.34 | 1.71% | 219,906 |
| Oct 10, 2025 | 6.60 | 6.60 | 6.40 | 6.45 | 6.24 | -1.83% | 412,244 |
| Oct 9, 2025 | 6.43 | 6.70 | 6.41 | 6.57 | 6.36 | 2.50% | 388,001 |
| Oct 8, 2025 | 6.49 | 6.53 | 6.38 | 6.41 | 6.20 | -1.08% | 524,371 |
| Oct 7, 2025 | 6.61 | 6.61 | 6.34 | 6.48 | 6.27 | -1.82% | 444,159 |
| Oct 6, 2025 | 6.70 | 6.70 | 6.52 | 6.60 | 6.39 | -2.08% | 674,905 |
| Oct 3, 2025 | 6.70 | 6.74 | 6.59 | 6.74 | 6.52 | 0.90% | 536,056 |
| Oct 2, 2025 | 6.81 | 7.03 | 6.58 | 6.68 | 6.46 | 0.91% | 979,779 |
| Oct 1, 2025 | 6.49 | 6.62 | 6.31 | 6.62 | 6.41 | 2.00% | 447,694 |
| Sep 30, 2025 | 6.57 | 6.60 | 6.37 | 6.49 | 6.27 | -0.31% | 716,357 |
| Sep 29, 2025 | 6.24 | 6.51 | 6.20 | 6.51 | 6.30 | 4.33% | 575,026 |
| Sep 26, 2025 | 6.14 | 6.27 | 6.14 | 6.24 | 6.04 | 2.80% | 262,089 |
| Sep 25, 2025 | 6.04 | 6.13 | 5.92 | 6.07 | 5.87 | -0.33% | 538,773 |
| Sep 24, 2025 | 6.28 | 6.33 | 6.07 | 6.09 | 5.89 | -1.77% | 268,573 |
| Sep 23, 2025 | 6.30 | 6.38 | 6.20 | 6.20 | 6.00 | -0.16% | 391,560 |
| Sep 22, 2025 | 6.10 | 6.22 | 6.01 | 6.21 | 6.01 | 1.80% | 484,322 |
| Sep 19, 2025 | 6.12 | 6.25 | 6.03 | 6.10 | 5.90 | 0.33% | 1,918,961 |
| Sep 18, 2025 | 6.30 | 6.30 | 5.95 | 6.08 | 5.88 | -3.18% | 439,528 |
| Sep 17, 2025 | 6.33 | 6.37 | 6.19 | 6.28 | 6.07 | -0.32% | 418,073 |
| Sep 16, 2025 | 6.28 | 6.34 | 6.17 | 6.30 | 6.06 | 0.48% | 276,261 |
| Sep 15, 2025 | 6.15 | 6.38 | 6.15 | 6.27 | 6.03 | 2.96% | 374,785 |
| Sep 12, 2025 | 5.95 | 6.20 | 5.92 | 6.09 | 5.86 | 2.35% | 468,268 |
| Sep 11, 2025 | 5.87 | 5.95 | 5.84 | 5.95 | 5.72 | 1.36% | 232,345 |
| Sep 10, 2025 | 5.90 | 5.91 | 5.80 | 5.87 | 5.65 | -0.51% | 207,077 |
| Sep 9, 2025 | 5.77 | 5.95 | 5.74 | 5.90 | 5.68 | 2.79% | 151,419 |
| Sep 8, 2025 | 5.82 | 5.82 | 5.70 | 5.74 | 5.52 | -1.03% | 245,324 |
| Sep 5, 2025 | 5.70 | 5.89 | 5.70 | 5.80 | 5.58 | -0.17% | 249,522 |
| Sep 4, 2025 | 5.67 | 5.83 | 5.65 | 5.81 | 5.59 | 2.65% | 241,819 |
| Sep 3, 2025 | 5.85 | 5.88 | 5.64 | 5.66 | 5.44 | -2.75% | 263,813 |
| Sep 2, 2025 | 5.98 | 5.98 | 5.80 | 5.82 | 5.60 | -1.52% | 238,150 |
| Sep 1, 2025 | 5.95 | 6.01 | 5.86 | 5.91 | 5.68 | -1.01% | 157,441 |