SES S.A. (FRA:SES)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.336.336.336.336.330.72%-
Oct 22, 20256.286.286.286.286.28-2.03%-
Oct 21, 20256.416.416.416.416.41-0.47%-
Oct 20, 20256.466.466.446.446.440.31%100
Oct 17, 20256.416.426.386.426.42-0.85%1,720
Oct 16, 20256.666.706.486.486.48-1.37%2,320
Oct 15, 20256.446.576.446.576.571.78%5,250
Oct 14, 20256.286.456.286.456.45-1.07%3,850
Oct 13, 20256.526.526.466.526.310.77%3,800
Oct 10, 20256.636.636.476.476.260.15%40
Oct 9, 20256.466.466.466.466.25-0.92%250
Oct 8, 20256.526.526.526.526.311.09%-
Oct 7, 20256.666.666.456.456.24-2.49%1,292
Oct 6, 20256.776.806.596.626.40-2.29%1,100
Oct 3, 20256.726.776.616.776.55-1.53%2,105
Oct 2, 20256.586.936.586.886.654.48%430
Oct 1, 20256.406.586.396.586.363.13%950
Sep 30, 20256.486.526.386.386.17-1.85%5,008
Sep 29, 20256.356.506.256.506.294.00%8,700
Sep 26, 20256.166.256.166.256.042.29%110
Sep 25, 20256.116.116.116.115.91--
Sep 24, 20256.246.246.116.115.91-3.70%200
Sep 23, 20256.176.356.176.356.144.19%1,680
Sep 22, 20256.096.096.096.095.890.33%100
Sep 19, 20256.076.076.076.075.87-2.96%-
Sep 18, 20256.266.266.266.266.050.56%-
Sep 17, 20256.326.326.226.226.02-0.32%2,060
Sep 16, 20256.246.246.246.246.04-0.56%-
Sep 15, 20256.096.286.096.286.075.55%2,000
Sep 12, 20255.955.955.955.955.750.93%-
Sep 11, 20255.855.895.855.895.70-338
Sep 10, 20255.895.895.895.895.70-1.17%-
Sep 9, 20255.755.965.755.965.764.56%669
Sep 8, 20255.815.815.705.705.51-1.64%683
Sep 5, 20255.805.805.805.805.60--
Sep 4, 20255.655.805.655.805.60-0.34%100
Sep 3, 20255.825.825.825.825.62-1.27%-
Sep 2, 20255.895.895.895.895.70-975
Sep 1, 20255.996.005.895.895.70-0.84%975
Aug 29, 20255.945.945.945.945.75-0.17%10
Aug 28, 20255.955.955.955.955.75-0.58%20
Aug 27, 20255.995.995.995.995.791.53%-
Aug 26, 20255.905.905.905.905.70-0.92%-
Aug 25, 20255.985.985.955.955.751.36%290
Aug 22, 20255.875.875.875.875.68-0.34%-
Aug 21, 20255.895.895.895.895.700.17%-
Aug 20, 20255.945.945.885.885.69-2.16%42,850
Aug 19, 20256.016.016.016.015.810.84%-
Aug 18, 20256.066.065.965.965.76-0.58%4,500
Aug 15, 20256.046.056.006.005.80-0.91%2,600