SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 6.71
-0.17 (-2.40%)
At close: Jan 30, 2026
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6.59 | 6.61 | 6.59 | 6.61 | 6.61 | 1.69% | 450 |
| Jan 15, 2026 | 6.40 | 6.50 | 6.39 | 6.50 | 6.50 | 0.54% | 3,750 |
| Jan 14, 2026 | 6.46 | 6.48 | 6.46 | 6.47 | 6.47 | 0.31% | 2,500 |
| Jan 13, 2026 | 6.26 | 6.52 | 6.26 | 6.45 | 6.45 | 2.55% | 960 |
| Jan 12, 2026 | 6.09 | 6.29 | 6.03 | 6.29 | 6.29 | 4.40% | 9,841 |
| Jan 9, 2026 | 5.93 | 6.02 | 5.93 | 6.02 | 6.02 | 2.03% | 1,000 |
| Jan 8, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.17% | 1,891 |
| Jan 7, 2026 | 5.65 | 5.89 | 5.65 | 5.89 | 5.89 | 4.43% | 3,100 |
| Jan 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.44% | - |
| Jan 5, 2026 | 5.72 | 5.72 | 5.67 | 5.67 | 5.67 | 1.80% | 300 |
| Jan 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.82% | - |
| Dec 30, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.27% | 520 |
| Dec 29, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | 1.10% | 350 |
| Dec 23, 2025 | 5.39 | 5.53 | 5.39 | 5.48 | 5.48 | 2.34% | 910 |
| Dec 22, 2025 | 5.13 | 5.35 | 5.13 | 5.35 | 5.35 | 3.38% | 2,350 |
| Dec 19, 2025 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 0.78% | 1,600 |
| Dec 18, 2025 | 5.42 | 5.42 | 5.14 | 5.14 | 5.14 | -1.82% | 539 |
| Dec 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.85% | - |
| Dec 16, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.59% | - |
| Dec 15, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.28% | - |
| Dec 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| Dec 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.18% | - |
| Dec 10, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | 100 |
| Dec 9, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.19% | 1,500 |
| Dec 8, 2025 | 5.53 | 5.61 | 5.34 | 5.34 | 5.34 | -3.61% | 4,460 |
| Dec 5, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% | - |
| Dec 4, 2025 | 5.50 | 5.53 | 5.44 | 5.44 | 5.44 | 0.46% | 231 |
| Dec 3, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.46% | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.55% | - |
| Dec 1, 2025 | 5.52 | 5.52 | 5.47 | 5.47 | 5.47 | 1.86% | 2 |
| Nov 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.90% | - |
| Nov 27, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.13% | - |
| Nov 26, 2025 | 5.25 | 5.33 | 5.12 | 5.33 | 5.33 | 2.21% | 770 |
| Nov 25, 2025 | 5.33 | 5.33 | 5.21 | 5.21 | 5.21 | -2.53% | 14,140 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.34 | 5.35 | 5.35 | -5.40% | 1,088 |
| Nov 21, 2025 | 5.53 | 5.65 | 5.40 | 5.65 | 5.65 | 5.41% | 4,780 |
| Nov 20, 2025 | 5.29 | 5.36 | 5.29 | 5.36 | 5.36 | 0.94% | 100 |
| Nov 19, 2025 | 5.05 | 5.31 | 5.05 | 5.31 | 5.31 | 6.80% | 460 |
| Nov 18, 2025 | 5.14 | 5.14 | 4.97 | 4.97 | 4.97 | -5.39% | 400 |
| Nov 17, 2025 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | 6.94% | 1,000 |