SES S.A. (EPA:SESG)
France · Delayed Price · Currency is EUR 5.16
-0.06 (-1.06%)
Aug 20, 2026, 4:35 PM CET
SES S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.25 | 5.26 | 5.17 | 5.20 | - | -0.19% | 188,697 |
| 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 |
| 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 |