SES S.A. (EPA:SESG)
France · Delayed Price · Currency is EUR 4.164
-0.010 (-0.24%)
Oct 19, 2026, 5:35 PM CET
SES S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.25 | 4.29 | 4.11 | 4.16 | 4.16 | -0.24% | 1,309,082 |
| Oct 16, 2026 | 3.96 | 4.24 | 3.96 | 4.17 | 4.17 | 6.48% | 1,407,928 |
| Oct 15, 2026 | 3.95 | 4.00 | 3.80 | 3.92 | 3.92 | 5.83% | 1,490,844 |
| Oct 14, 2026 | 3.61 | 3.76 | 3.53 | 3.70 | 3.70 | 3.46% | 1,546,214 |
| Oct 13, 2026 | 3.70 | 3.77 | 3.58 | 3.58 | 3.58 | -2.01% | 1,388,667 |
| Oct 12, 2026 | 3.80 | 3.94 | 3.77 | 3.87 | 3.65 | 3.15% | 970,561 |
| Oct 9, 2026 | 3.89 | 3.93 | 3.75 | 3.75 | 3.54 | -2.75% | 759,193 |
| Oct 8, 2026 | 4.02 | 4.04 | 3.85 | 3.85 | 3.64 | -5.68% | 1,205,055 |
| Oct 7, 2026 | 4.06 | 4.12 | 4.03 | 4.09 | 3.86 | -0.20% | 730,227 |
| Oct 6, 2026 | 4.11 | 4.18 | 4.04 | 4.09 | 3.87 | 0.15% | 522,566 |
| Oct 5, 2026 | 4.16 | 4.18 | 4.07 | 4.09 | 3.86 | -1.83% | 978,255 |
| Oct 2, 2026 | 4.21 | 4.27 | 4.14 | 4.16 | 3.94 | -0.67% | 600,707 |
| Oct 1, 2026 | 4.30 | 4.30 | 4.14 | 4.19 | 3.96 | -3.01% | 774,103 |
| Sep 30, 2026 | 4.44 | 4.44 | 4.30 | 4.32 | 4.08 | -2.04% | 594,412 |
| Sep 29, 2026 | 4.27 | 4.51 | 4.22 | 4.41 | 4.17 | 2.99% | 658,886 |
| Sep 28, 2026 | 4.40 | 4.51 | 4.28 | 4.28 | 4.05 | -4.12% | 819,984 |
| Sep 25, 2026 | 4.50 | 4.53 | 4.42 | 4.47 | 4.22 | -0.40% | 649,786 |
| Sep 24, 2026 | 4.68 | 4.68 | 4.48 | 4.49 | 4.24 | -5.00% | 1,143,055 |
| Sep 23, 2026 | 4.77 | 4.78 | 4.62 | 4.72 | 4.46 | -1.17% | 646,090 |
| Sep 22, 2026 | 4.90 | 5.01 | 4.77 | 4.78 | 4.52 | -2.05% | 620,929 |
| Sep 21, 2026 | 4.80 | 4.88 | 4.72 | 4.88 | 4.61 | 2.52% | 794,105 |
| Sep 18, 2026 | 4.91 | 4.92 | 4.76 | 4.76 | 4.50 | -3.25% | 4,324,026 |
| Sep 17, 2026 | 4.80 | 4.93 | 4.77 | 4.92 | 4.65 | 2.84% | 946,680 |
| Sep 16, 2026 | 4.75 | 4.78 | 4.66 | 4.78 | 4.52 | 1.74% | 1,126,566 |
| Sep 15, 2026 | 4.63 | 4.75 | 4.63 | 4.70 | 4.44 | -0.63% | 815,731 |
| Sep 14, 2026 | 4.78 | 4.82 | 4.62 | 4.73 | 4.47 | -0.25% | 993,899 |
| Sep 11, 2026 | 4.62 | 4.77 | 4.62 | 4.74 | 4.48 | 2.69% | 877,535 |
| Sep 10, 2026 | 4.65 | 4.68 | 4.56 | 4.62 | 4.36 | -1.45% | 860,538 |
| Sep 9, 2026 | 4.88 | 4.88 | 4.63 | 4.69 | 4.43 | -4.13% | 1,174,698 |
| Sep 8, 2026 | 4.85 | 4.94 | 4.77 | 4.89 | 4.62 | 0.41% | 676,908 |
| Sep 7, 2026 | 4.82 | 4.92 | 4.77 | 4.87 | 4.60 | 1.97% | 560,538 |
| Sep 4, 2026 | 4.84 | 4.85 | 4.74 | 4.77 | 4.51 | -1.65% | 528,139 |
| Sep 3, 2026 | 4.66 | 4.93 | 4.65 | 4.85 | 4.59 | 4.43% | 1,038,676 |
| Sep 2, 2026 | 4.50 | 4.66 | 4.48 | 4.65 | 4.39 | 0.48% | 1,017,890 |
| Sep 1, 2026 | 4.88 | 4.89 | 4.60 | 4.63 | 4.37 | -5.48% | 1,300,141 |
| Aug 31, 2026 | 4.93 | 4.96 | 4.86 | 4.89 | 4.62 | -1.09% | 787,409 |
| Aug 28, 2026 | 4.91 | 4.99 | 4.88 | 4.95 | 4.68 | 0.98% | 1,265,864 |
| Aug 27, 2026 | 4.84 | 4.90 | 4.80 | 4.90 | 4.63 | 1.45% | 715,446 |
| Aug 26, 2026 | 4.88 | 4.97 | 4.82 | 4.83 | 4.56 | -0.58% | 929,053 |
| Aug 25, 2026 | 4.85 | 4.91 | 4.81 | 4.86 | 4.59 | 0.16% | 598,460 |
| Aug 24, 2026 | 4.92 | 4.98 | 4.80 | 4.85 | 4.58 | -1.46% | 774,259 |
| Aug 21, 2026 | 5.15 | 5.15 | 4.89 | 4.92 | 4.65 | -4.15% | 2,192,794 |
| Aug 20, 2026 | 5.25 | 5.26 | 5.14 | 5.14 | 4.85 | -1.44% | 671,320 |
| Aug 19, 2026 | 5.28 | 5.30 | 5.18 | 5.21 | 4.92 | -1.61% | 568,423 |
| Aug 18, 2026 | 5.43 | 5.43 | 5.30 | 5.30 | 5.00 | -2.40% | 431,540 |
| Aug 17, 2026 | 5.48 | 5.48 | 5.34 | 5.43 | 5.13 | -0.18% | 357,771 |
| Aug 14, 2026 | 5.47 | 5.51 | 5.42 | 5.44 | 5.14 | -0.55% | 454,702 |
| Aug 13, 2026 | 5.45 | 5.58 | 5.38 | 5.47 | 5.16 | 0.64% | 703,369 |
| Aug 12, 2026 | 5.47 | 5.49 | 5.39 | 5.43 | 5.13 | 0.56% | 585,228 |
| Aug 11, 2026 | 5.43 | 5.52 | 5.39 | 5.40 | 5.10 | 0.56% | 787,334 |