SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 6.16
+0.06 (0.90%)
At close: Mar 27, 2026
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.90% | - |
| Mar 26, 2026 | 6.18 | 6.23 | 6.10 | 6.10 | 6.10 | -0.25% | 2,600 |
| Mar 25, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.57% | - |
| Mar 24, 2026 | 6.08 | 6.15 | 6.08 | 6.15 | 6.15 | 2.24% | 1,350 |
| Mar 23, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.84% | - |
| Mar 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.13% | - |
| Mar 19, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | -1.69% | 300 |
| Mar 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.94% | - |
| Mar 17, 2026 | 6.15 | 6.15 | 5.97 | 5.97 | 5.97 | -0.50% | 1,500 |
| Mar 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.20% | - |
| Mar 13, 2026 | 6.16 | 6.16 | 6.13 | 6.13 | 6.13 | -1.13% | 300 |
| Mar 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.44% | - |
| Mar 11, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.08% | - |
| Mar 10, 2026 | 6.34 | 6.57 | 6.34 | 6.49 | 6.49 | 4.01% | 800 |
| Mar 9, 2026 | 5.98 | 6.24 | 5.90 | 6.24 | 6.24 | 1.22% | 2,785 |
| Mar 6, 2026 | 6.19 | 6.19 | 6.11 | 6.17 | 6.17 | 0.41% | 550 |
| Mar 5, 2026 | 6.16 | 6.26 | 6.14 | 6.14 | 6.14 | -1.13% | 205 |
| Mar 4, 2026 | 6.49 | 6.49 | 6.16 | 6.21 | 6.21 | -6.26% | 3,141 |
| Mar 3, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 6.26% | - |
| Mar 2, 2026 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | 0.97% | 646 |
| Feb 27, 2026 | 6.35 | 6.35 | 6.18 | 6.18 | 6.18 | -1.12% | 1,040 |
| Feb 26, 2026 | 6.49 | 6.49 | 6.25 | 6.25 | 6.25 | -5.45% | 700 |
| Feb 25, 2026 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 1.62% | 400 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.77% | - |
| Feb 23, 2026 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | -0.94% | - |
| Feb 20, 2026 | 6.51 | 6.51 | 6.39 | 6.39 | 6.39 | 0.55% | 200 |
| Feb 19, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -3.50% | 280 |
| Feb 18, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.68% | - |
| Feb 17, 2026 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | 0.23% | 76 |
| Feb 16, 2026 | 6.58 | 6.61 | 6.58 | 6.61 | 6.61 | 0.30% | 120 |
| Feb 13, 2026 | 6.65 | 6.69 | 6.47 | 6.59 | 6.59 | -2.30% | 7,070 |
| Feb 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.37% | - |
| Feb 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.96% | - |
| Feb 10, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 2.34% | - |
| Feb 9, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.08% | 600 |
| Feb 6, 2026 | 6.52 | 6.64 | 6.52 | 6.64 | 6.64 | -1.04% | 150 |
| Feb 5, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.22% | - |
| Feb 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.37% | - |
| Feb 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.33% | - |
| Feb 2, 2026 | 6.75 | 6.79 | 6.73 | 6.79 | 6.79 | 1.19% | 530 |
| Jan 30, 2026 | 6.90 | 6.90 | 6.71 | 6.71 | 6.71 | -2.40% | 700 |
| Jan 29, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.36% | - |
| Jan 28, 2026 | 6.41 | 6.91 | 6.41 | 6.90 | 6.90 | 5.83% | 4,000 |
| Jan 27, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.21% | - |
| Jan 26, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 3.53% | 600 |
| Jan 23, 2026 | 6.41 | 6.44 | 6.37 | 6.37 | 6.37 | -2.00% | 411 |
| Jan 22, 2026 | 6.67 | 6.67 | 6.50 | 6.50 | 6.50 | -4.97% | 30 |
| Jan 21, 2026 | 6.57 | 6.84 | 6.57 | 6.84 | 6.84 | 2.93% | 1,500 |
| Jan 20, 2026 | 6.74 | 6.74 | 6.65 | 6.65 | 6.65 | -2.21% | 1,000 |
| Jan 19, 2026 | 6.52 | 6.80 | 6.52 | 6.80 | 6.80 | 2.80% | 6 |