SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 6.33
+0.04 (0.72%)
At close: Oct 23, 2025
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.72% | - |
| Oct 22, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.03% | - |
| Oct 21, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.47% | - |
| Oct 20, 2025 | 6.46 | 6.46 | 6.44 | 6.44 | 6.44 | 0.31% | 100 |
| Oct 17, 2025 | 6.41 | 6.42 | 6.38 | 6.42 | 6.42 | -0.85% | 1,720 |
| Oct 16, 2025 | 6.66 | 6.70 | 6.48 | 6.48 | 6.48 | -1.37% | 2,320 |
| Oct 15, 2025 | 6.44 | 6.57 | 6.44 | 6.57 | 6.57 | 1.78% | 5,250 |
| Oct 14, 2025 | 6.28 | 6.45 | 6.28 | 6.45 | 6.45 | -1.07% | 3,850 |
| Oct 13, 2025 | 6.52 | 6.52 | 6.46 | 6.52 | 6.31 | 0.77% | 3,800 |
| Oct 10, 2025 | 6.63 | 6.63 | 6.47 | 6.47 | 6.26 | 0.15% | 40 |
| Oct 9, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.25 | -0.92% | 250 |
| Oct 8, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.31 | 1.09% | - |
| Oct 7, 2025 | 6.66 | 6.66 | 6.45 | 6.45 | 6.24 | -2.49% | 1,292 |
| Oct 6, 2025 | 6.77 | 6.80 | 6.59 | 6.62 | 6.40 | -2.29% | 1,100 |
| Oct 3, 2025 | 6.72 | 6.77 | 6.61 | 6.77 | 6.55 | -1.53% | 2,105 |
| Oct 2, 2025 | 6.58 | 6.93 | 6.58 | 6.88 | 6.65 | 4.48% | 430 |
| Oct 1, 2025 | 6.40 | 6.58 | 6.39 | 6.58 | 6.36 | 3.13% | 950 |
| Sep 30, 2025 | 6.48 | 6.52 | 6.38 | 6.38 | 6.17 | -1.85% | 5,008 |
| Sep 29, 2025 | 6.35 | 6.50 | 6.25 | 6.50 | 6.29 | 4.00% | 8,700 |
| Sep 26, 2025 | 6.16 | 6.25 | 6.16 | 6.25 | 6.04 | 2.29% | 110 |
| Sep 25, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.91 | - | - |
| Sep 24, 2025 | 6.24 | 6.24 | 6.11 | 6.11 | 5.91 | -3.70% | 200 |
| Sep 23, 2025 | 6.17 | 6.35 | 6.17 | 6.35 | 6.14 | 4.19% | 1,680 |
| Sep 22, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.89 | 0.33% | 100 |
| Sep 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | -2.96% | - |
| Sep 18, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.05 | 0.56% | - |
| Sep 17, 2025 | 6.32 | 6.32 | 6.22 | 6.22 | 6.02 | -0.32% | 2,060 |
| Sep 16, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.04 | -0.56% | - |
| Sep 15, 2025 | 6.09 | 6.28 | 6.09 | 6.28 | 6.07 | 5.55% | 2,000 |
| Sep 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | 0.93% | - |
| Sep 11, 2025 | 5.85 | 5.89 | 5.85 | 5.89 | 5.70 | - | 338 |
| Sep 10, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.70 | -1.17% | - |
| Sep 9, 2025 | 5.75 | 5.96 | 5.75 | 5.96 | 5.76 | 4.56% | 669 |
| Sep 8, 2025 | 5.81 | 5.81 | 5.70 | 5.70 | 5.51 | -1.64% | 683 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.60 | - | - |
| Sep 4, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.60 | -0.34% | 100 |
| Sep 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.62 | -1.27% | - |
| Sep 2, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.70 | - | 975 |
| Sep 1, 2025 | 5.99 | 6.00 | 5.89 | 5.89 | 5.70 | -0.84% | 975 |
| Aug 29, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.75 | -0.17% | 10 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | -0.58% | 20 |
| Aug 27, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.79 | 1.53% | - |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.70 | -0.92% | - |
| Aug 25, 2025 | 5.98 | 5.98 | 5.95 | 5.95 | 5.75 | 1.36% | 290 |
| Aug 22, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.68 | -0.34% | - |
| Aug 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.70 | 0.17% | - |
| Aug 20, 2025 | 5.94 | 5.94 | 5.88 | 5.88 | 5.69 | -2.16% | 42,850 |
| Aug 19, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.81 | 0.84% | - |
| Aug 18, 2025 | 6.06 | 6.06 | 5.96 | 5.96 | 5.76 | -0.58% | 4,500 |
| Aug 15, 2025 | 6.04 | 6.05 | 6.00 | 6.00 | 5.80 | -0.91% | 2,600 |