SES S.A. (EPA:SESG)
France · Delayed Price · Currency is EUR 5.82
+0.20 (3.47%)
Jul 31, 2026, 10:24 AM CET
SES S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.65 | 5.71 | 5.59 | 5.70 | - | 1.33% | 101,717 |
| 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 |
| Jul 21, 2026 | 7.25 | 7.28 | 7.14 | 7.27 | 7.27 | 0.41% | 761,610 |
| Jul 20, 2026 | 7.38 | 7.38 | 7.11 | 7.24 | 7.24 | -1.83% | 706,222 |
| Jul 17, 2026 | 7.44 | 7.46 | 7.20 | 7.37 | 7.37 | -1.14% | 1,024,788 |
| Jul 16, 2026 | 7.45 | 7.70 | 7.28 | 7.46 | 7.46 | -0.20% | 914,829 |
| Jul 15, 2026 | 7.68 | 7.68 | 7.30 | 7.47 | 7.47 | -2.54% | 1,522,994 |
| Jul 14, 2026 | 7.65 | 7.84 | 7.62 | 7.67 | 7.67 | 0.33% | 648,817 |
| Jul 13, 2026 | 7.72 | 7.85 | 7.58 | 7.64 | 7.64 | -0.84% | 541,562 |
| Jul 10, 2026 | 7.76 | 7.84 | 7.63 | 7.71 | 7.71 | -1.03% | 585,326 |
| Jul 9, 2026 | 7.90 | 7.98 | 7.62 | 7.79 | 7.79 | -1.14% | 626,608 |
| Jul 8, 2026 | 7.72 | 8.06 | 7.50 | 7.88 | 7.88 | 1.42% | 1,264,349 |
| Jul 7, 2026 | 8.14 | 8.43 | 7.77 | 7.77 | 7.77 | -4.25% | 717,486 |
| Jul 6, 2026 | 8.02 | 8.30 | 7.89 | 8.11 | 8.11 | -1.82% | 967,709 |
| Jul 3, 2026 | 8.20 | 8.54 | 8.07 | 8.26 | 8.26 | 1.04% | 733,954 |
| Jul 2, 2026 | 7.91 | 8.30 | 7.82 | 8.18 | 8.18 | 3.61% | 1,205,409 |
| Jul 1, 2026 | 7.30 | 8.00 | 7.26 | 7.89 | 7.89 | 10.12% | 2,199,132 |
| Jun 30, 2026 | 7.09 | 7.32 | 7.00 | 7.17 | 7.17 | 4.37% | 1,339,470 |
| Jun 29, 2026 | 6.71 | 7.07 | 6.67 | 6.87 | 6.87 | 3.16% | 783,069 |
| Jun 26, 2026 | 6.63 | 6.79 | 6.47 | 6.66 | 6.66 | 0.45% | 1,216,450 |
| Jun 25, 2026 | 6.85 | 6.85 | 6.57 | 6.63 | 6.63 | -4.40% | 1,116,024 |
| Jun 24, 2026 | 7.22 | 7.23 | 6.73 | 6.93 | 6.93 | -3.55% | 1,397,177 |
| Jun 23, 2026 | 7.12 | 7.43 | 6.92 | 7.19 | 7.19 | -0.14% | 1,434,743 |
| Jun 22, 2026 | 7.15 | 7.20 | 6.91 | 7.20 | 7.20 | 0.56% | 932,275 |
| Jun 19, 2026 | 7.13 | 7.21 | 6.94 | 7.16 | 7.16 | 0.63% | 3,775,320 |
| Jun 18, 2026 | 7.54 | 7.54 | 7.05 | 7.11 | 7.11 | -4.31% | 1,011,567 |
| Jun 17, 2026 | 7.36 | 7.51 | 7.12 | 7.43 | 7.43 | 0.41% | 1,382,306 |
| Jun 16, 2026 | 7.75 | 7.79 | 7.18 | 7.40 | 7.40 | -5.25% | 2,110,836 |
| Jun 15, 2026 | 8.23 | 8.23 | 7.72 | 7.81 | 7.81 | -5.33% | 1,083,683 |
| Jun 12, 2026 | 8.16 | 8.41 | 8.03 | 8.25 | 8.25 | 1.85% | 988,975 |
| Jun 11, 2026 | 7.95 | 8.15 | 7.76 | 8.10 | 8.10 | 2.40% | 608,658 |
| Jun 10, 2026 | 8.10 | 8.17 | 7.91 | 7.91 | 7.91 | -2.59% | 1,173,092 |
| Jun 9, 2026 | 8.24 | 8.54 | 8.12 | 8.12 | 8.12 | -1.22% | 869,570 |
| Jun 8, 2026 | 8.20 | 8.32 | 8.08 | 8.22 | 8.22 | -0.84% | 682,955 |
| Jun 5, 2026 | 8.54 | 8.61 | 8.16 | 8.29 | 8.29 | -3.21% | 1,131,404 |
| Jun 4, 2026 | 8.52 | 8.63 | 8.32 | 8.57 | 8.57 | 0.65% | 900,333 |
| Jun 3, 2026 | 8.75 | 8.86 | 8.43 | 8.51 | 8.51 | -3.84% | 1,076,457 |
| Jun 2, 2026 | 9.05 | 9.12 | 8.61 | 8.85 | 8.85 | -4.17% | 1,039,849 |
| Jun 1, 2026 | 9.37 | 9.45 | 8.99 | 9.24 | 9.24 | -2.22% | 1,211,751 |
| May 29, 2026 | 9.86 | 9.89 | 9.28 | 9.45 | 9.45 | -4.45% | 1,547,647 |
| May 28, 2026 | 9.46 | 9.89 | 9.46 | 9.89 | 9.89 | 4.94% | 1,506,541 |
| May 27, 2026 | 9.28 | 9.51 | 9.20 | 9.42 | 9.42 | 1.29% | 1,674,217 |
| May 26, 2026 | 8.89 | 9.32 | 8.72 | 9.30 | 9.30 | 4.55% | 773,062 |
| May 25, 2026 | 8.83 | 8.95 | 8.71 | 8.90 | 8.90 | -0.61% | 406,213 |