SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 5.52
-0.02 (-0.27%)
Last updated: Dec 30, 2025, 8:00 AM CET
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | -3.08% | 40 |
| Nov 13, 2025 | 5.02 | 5.14 | 5.02 | 5.07 | 5.07 | 1.40% | 2,500 |
| Nov 12, 2025 | 5.12 | 5.22 | 5.00 | 5.00 | 5.00 | -4.58% | 4,354 |
| Nov 11, 2025 | 5.36 | 5.36 | 5.00 | 5.24 | 5.24 | -3.32% | 1,020 |
| Nov 10, 2025 | 5.24 | 5.42 | 5.24 | 5.42 | 5.42 | 0.09% | 807 |
| Nov 7, 2025 | 5.32 | 5.42 | 5.32 | 5.42 | 5.42 | -0.28% | 4,600 |
| Nov 6, 2025 | 6.22 | 6.30 | 5.43 | 5.43 | 5.43 | -17.16% | 28,021 |
| Nov 5, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.80% | - |
| Nov 4, 2025 | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | -1.91% | 2,500 |
| Nov 3, 2025 | 6.64 | 6.81 | 6.64 | 6.81 | 6.81 | 2.79% | 1,050 |
| Oct 31, 2025 | 6.82 | 6.82 | 6.62 | 6.62 | 6.62 | -4.95% | 205 |
| Oct 30, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% | - |
| Oct 29, 2025 | 6.68 | 6.96 | 6.68 | 6.96 | 6.96 | 3.73% | 1,000 |
| Oct 28, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.52% | - |
| Oct 27, 2025 | 6.67 | 6.74 | 6.67 | 6.74 | 6.74 | 3.53% | 1,500 |
| Oct 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.92% | - |
| 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 |