SES S.A. (EPA:SESG)
France · Delayed Price · Currency is EUR 9.45
-0.44 (-4.45%)
May 29, 2026, 5:35 PM CET
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 8.76 | 8.95 | 8.55 | 8.95 | 8.95 | 1.36% | 1,324,560 |
| May 21, 2026 | 8.30 | 8.83 | 8.30 | 8.83 | 8.83 | 6.32% | 1,713,184 |
| May 20, 2026 | 7.84 | 8.37 | 7.78 | 8.31 | 8.31 | 5.59% | 982,410 |
| May 19, 2026 | 7.70 | 7.95 | 7.70 | 7.87 | 7.87 | 2.14% | 758,704 |
| May 18, 2026 | 7.52 | 7.70 | 7.48 | 7.70 | 7.70 | 1.78% | 689,241 |
| May 15, 2026 | 8.17 | 8.17 | 7.35 | 7.57 | 7.57 | -6.60% | 1,333,081 |
| May 14, 2026 | 7.67 | 8.22 | 7.67 | 8.10 | 8.10 | 6.02% | 948,851 |
| May 13, 2026 | 7.50 | 7.67 | 6.78 | 7.64 | 7.64 | -2.74% | 1,415,335 |
| May 12, 2026 | 7.51 | 8.19 | 7.37 | 7.86 | 7.86 | 5.22% | 1,512,221 |
| May 11, 2026 | 7.56 | 7.66 | 7.42 | 7.47 | 7.47 | - | 430,592 |
| May 8, 2026 | 7.42 | 7.47 | 7.31 | 7.47 | 7.47 | 0.88% | 501,357 |
| May 7, 2026 | 7.67 | 7.69 | 7.40 | 7.40 | 7.40 | -3.46% | 540,759 |
| May 6, 2026 | 7.50 | 7.77 | 7.38 | 7.67 | 7.67 | 2.20% | 545,930 |
| May 5, 2026 | 7.40 | 7.55 | 7.38 | 7.50 | 7.50 | 1.69% | 686,930 |
| May 4, 2026 | 7.07 | 7.55 | 7.07 | 7.38 | 7.38 | 4.91% | 1,089,784 |
| Apr 30, 2026 | 6.97 | 7.15 | 6.86 | 7.03 | 7.03 | - | 977,398 |
| Apr 29, 2026 | 6.80 | 7.03 | 6.79 | 7.03 | 7.03 | 3.53% | 1,082,937 |
| Apr 28, 2026 | 6.62 | 6.81 | 6.57 | 6.79 | 6.79 | 1.80% | 1,181,891 |
| Apr 27, 2026 | 6.65 | 6.69 | 6.52 | 6.67 | 6.67 | 0.23% | 654,718 |
| Apr 24, 2026 | 6.70 | 6.70 | 6.56 | 6.66 | 6.66 | -1.19% | 629,508 |
| Apr 23, 2026 | 6.64 | 6.74 | 6.53 | 6.74 | 6.74 | 2.67% | 655,867 |
| Apr 22, 2026 | 6.38 | 6.65 | 6.38 | 6.56 | 6.56 | 3.23% | 986,521 |
| Apr 21, 2026 | 6.44 | 6.47 | 6.29 | 6.36 | 6.36 | -1.47% | 333,404 |
| Apr 20, 2026 | 6.42 | 6.53 | 6.38 | 6.45 | 6.45 | 0.16% | 481,693 |
| Apr 17, 2026 | 6.48 | 6.53 | 6.38 | 6.44 | 6.44 | 0.08% | 736,788 |
| Apr 16, 2026 | 6.34 | 6.45 | 6.28 | 6.44 | 6.44 | 2.14% | 703,750 |
| Apr 15, 2026 | 6.21 | 6.30 | 6.18 | 6.30 | 6.30 | 1.20% | 626,389 |
| Apr 14, 2026 | 6.19 | 6.44 | 6.13 | 6.23 | 6.23 | -0.04% | 926,654 |
| Apr 13, 2026 | 6.41 | 6.50 | 6.38 | 6.44 | 6.23 | - | 348,023 |
| Apr 10, 2026 | 6.50 | 6.54 | 6.39 | 6.44 | 6.23 | 0.86% | 450,074 |
| Apr 9, 2026 | 6.61 | 6.61 | 6.39 | 6.39 | 6.17 | -2.52% | 399,590 |
| Apr 8, 2026 | 6.66 | 6.77 | 6.55 | 6.55 | 6.33 | 0.23% | 651,637 |
| Apr 7, 2026 | 6.36 | 6.67 | 6.36 | 6.54 | 6.32 | 2.91% | 940,059 |
| Apr 2, 2026 | 6.20 | 6.40 | 6.18 | 6.35 | 6.14 | 1.60% | 246,156 |
| Apr 1, 2026 | 6.20 | 6.35 | 6.07 | 6.25 | 6.04 | 2.21% | 378,941 |
| Mar 31, 2026 | 6.20 | 6.24 | 6.05 | 6.12 | 5.91 | -1.37% | 491,394 |
| Mar 30, 2026 | 6.20 | 6.23 | 6.10 | 6.20 | 6.00 | -0.32% | 296,091 |
| Mar 27, 2026 | 6.11 | 6.22 | 6.01 | 6.22 | 6.01 | 0.81% | 333,854 |
| Mar 26, 2026 | 6.16 | 6.25 | 6.08 | 6.17 | 5.97 | -0.72% | 575,298 |
| Mar 25, 2026 | 6.10 | 6.33 | 6.09 | 6.22 | 6.01 | 2.30% | 479,738 |
| Mar 24, 2026 | 6.21 | 6.21 | 6.03 | 6.08 | 5.87 | -0.33% | 334,465 |
| Mar 23, 2026 | 5.97 | 6.22 | 5.84 | 6.10 | 5.89 | 1.08% | 505,911 |
| Mar 20, 2026 | 6.09 | 6.17 | 6.02 | 6.03 | 5.83 | - | 1,776,940 |
| Mar 19, 2026 | 6.13 | 6.18 | 6.01 | 6.03 | 5.83 | -2.51% | 291,581 |
| Mar 18, 2026 | 6.10 | 6.28 | 6.08 | 6.19 | 5.98 | 0.32% | 233,858 |