SES S.A. (EPA:SESG)
France · Delayed Price · Currency is EUR 4.412
+0.128 (2.99%)
Sep 29, 2026, 5:35 PM CET
SES S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.27 | 4.51 | 4.22 | 4.41 | 4.41 | 2.99% | 658,886 |
| Sep 28, 2026 | 4.40 | 4.51 | 4.28 | 4.28 | 4.28 | -4.12% | 819,984 |
| Sep 25, 2026 | 4.50 | 4.53 | 4.42 | 4.47 | 4.47 | -0.40% | 649,786 |
| Sep 24, 2026 | 4.68 | 4.68 | 4.48 | 4.49 | 4.49 | -5.00% | 1,143,055 |
| Sep 23, 2026 | 4.77 | 4.78 | 4.62 | 4.72 | 4.72 | -1.17% | 646,090 |
| Sep 22, 2026 | 4.90 | 5.01 | 4.77 | 4.78 | 4.78 | -2.05% | 620,929 |
| Sep 21, 2026 | 4.80 | 4.88 | 4.72 | 4.88 | 4.88 | 2.52% | 794,105 |
| Sep 18, 2026 | 4.91 | 4.92 | 4.76 | 4.76 | 4.76 | -3.25% | 4,324,026 |
| Sep 17, 2026 | 4.80 | 4.93 | 4.77 | 4.92 | 4.92 | 2.84% | 946,680 |
| Sep 16, 2026 | 4.75 | 4.78 | 4.66 | 4.78 | 4.78 | 1.74% | 1,126,566 |
| Sep 15, 2026 | 4.63 | 4.75 | 4.63 | 4.70 | 4.70 | -0.63% | 815,731 |
| Sep 14, 2026 | 4.78 | 4.82 | 4.62 | 4.73 | 4.73 | -0.25% | 993,899 |
| Sep 11, 2026 | 4.62 | 4.77 | 4.62 | 4.74 | 4.74 | 2.69% | 877,535 |
| Sep 10, 2026 | 4.65 | 4.68 | 4.56 | 4.62 | 4.62 | -1.45% | 860,538 |
| Sep 9, 2026 | 4.88 | 4.88 | 4.63 | 4.69 | 4.69 | -4.13% | 1,174,698 |
| Sep 8, 2026 | 4.85 | 4.94 | 4.77 | 4.89 | 4.89 | 0.41% | 676,908 |
| Sep 7, 2026 | 4.82 | 4.92 | 4.77 | 4.87 | 4.87 | 1.97% | 560,538 |
| Sep 4, 2026 | 4.84 | 4.85 | 4.74 | 4.77 | 4.77 | -1.65% | 528,139 |
| Sep 3, 2026 | 4.66 | 4.93 | 4.65 | 4.85 | 4.85 | 4.43% | 1,038,676 |
| Sep 2, 2026 | 4.50 | 4.66 | 4.48 | 4.65 | 4.65 | 0.48% | 1,017,890 |
| Sep 1, 2026 | 4.88 | 4.89 | 4.60 | 4.63 | 4.63 | -5.48% | 1,300,141 |
| Aug 31, 2026 | 4.93 | 4.96 | 4.86 | 4.89 | 4.89 | -1.09% | 787,409 |
| Aug 28, 2026 | 4.91 | 4.99 | 4.88 | 4.95 | 4.95 | 0.98% | 1,265,864 |
| Aug 27, 2026 | 4.84 | 4.90 | 4.80 | 4.90 | 4.90 | 1.45% | 715,446 |
| Aug 26, 2026 | 4.88 | 4.97 | 4.82 | 4.83 | 4.83 | -0.58% | 929,053 |
| Aug 25, 2026 | 4.85 | 4.91 | 4.81 | 4.86 | 4.86 | 0.16% | 598,460 |
| Aug 24, 2026 | 4.92 | 4.98 | 4.80 | 4.85 | 4.85 | -1.46% | 774,259 |
| Aug 21, 2026 | 5.15 | 5.15 | 4.89 | 4.92 | 4.92 | -4.15% | 2,192,794 |
| Aug 20, 2026 | 5.25 | 5.26 | 5.14 | 5.14 | 5.14 | -1.44% | 671,320 |
| Aug 19, 2026 | 5.28 | 5.30 | 5.18 | 5.21 | 5.21 | -1.61% | 568,423 |
| Aug 18, 2026 | 5.43 | 5.43 | 5.30 | 5.30 | 5.30 | -2.40% | 431,540 |
| Aug 17, 2026 | 5.48 | 5.48 | 5.34 | 5.43 | 5.43 | -0.18% | 357,771 |
| Aug 14, 2026 | 5.47 | 5.51 | 5.42 | 5.44 | 5.44 | -0.55% | 454,702 |
| Aug 13, 2026 | 5.45 | 5.58 | 5.38 | 5.47 | 5.47 | 0.64% | 703,369 |
| Aug 12, 2026 | 5.47 | 5.49 | 5.39 | 5.43 | 5.43 | 0.56% | 585,228 |
| Aug 11, 2026 | 5.43 | 5.52 | 5.39 | 5.40 | 5.40 | 0.56% | 787,334 |
| Aug 10, 2026 | 5.47 | 5.62 | 5.28 | 5.37 | 5.37 | -1.74% | 853,338 |
| Aug 7, 2026 | 5.45 | 5.47 | 5.14 | 5.47 | 5.47 | 0.64% | 1,365,399 |
| Aug 6, 2026 | 5.40 | 5.47 | 5.31 | 5.43 | 5.43 | -0.18% | 1,081,964 |
| Aug 5, 2026 | 5.68 | 5.73 | 5.40 | 5.44 | 5.44 | -3.72% | 1,339,316 |
| Aug 4, 2026 | 5.53 | 5.69 | 5.48 | 5.65 | 5.65 | 2.45% | 1,046,022 |
| Aug 3, 2026 | 5.78 | 5.78 | 5.42 | 5.52 | 5.52 | -4.17% | 2,183,193 |
| Jul 31, 2026 | 5.65 | 5.94 | 5.58 | 5.76 | 5.76 | 2.40% | 1,929,751 |
| Jul 30, 2026 | 6.67 | 6.67 | 5.48 | 5.62 | 5.62 | -16.86% | 4,656,028 |
| Jul 29, 2026 | 6.85 | 6.85 | 6.63 | 6.76 | 6.76 | -1.10% | 903,441 |
| Jul 28, 2026 | 7.08 | 7.11 | 6.80 | 6.84 | 6.84 | -3.60% | 1,619,339 |
| Jul 27, 2026 | 7.71 | 7.76 | 7.08 | 7.09 | 7.09 | 1.14% | 1,914,827 |
| Jul 24, 2026 | 7.25 | 7.34 | 6.89 | 7.01 | 7.01 | -3.11% | 665,213 |
| Jul 23, 2026 | 7.43 | 7.45 | 7.19 | 7.24 | 7.24 | -2.23% | 615,973 |
| Jul 22, 2026 | 7.30 | 7.57 | 7.25 | 7.40 | 7.40 | 1.86% | 581,479 |