SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 6.10
+0.12 (2.01%)
At close: Aug 1, 2025, 10:00 PM CET
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.01 | 6.10 | 5.97 | 6.10 | - | 2.01% | 2,200 |
| Jul 31, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | -0.50% | 6,056 |
| Jul 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | 0.08% | 1,500 |
| Jul 29, 2025 | 6.04 | 6.04 | 6.00 | 6.00 | - | -1.32% | 1,500 |
| Jul 28, 2025 | 6.35 | 6.35 | 6.08 | 6.08 | - | -3.72% | 1,280 |
| Jul 25, 2025 | 6.37 | 6.37 | 6.25 | 6.32 | - | 0.16% | 950 |
| Jul 24, 2025 | 6.44 | 6.44 | 6.31 | 6.31 | - | -0.16% | 1,420 |
| Jul 23, 2025 | 6.45 | 6.45 | 6.32 | 6.32 | - | 0.16% | 254 |
| Jul 22, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | - | - | - |
| Jul 21, 2025 | 6.30 | 6.31 | 6.30 | 6.31 | - | -1.48% | 200 |
| Jul 18, 2025 | 6.36 | 6.40 | 6.36 | 6.40 | - | -0.31% | 140 |
| Jul 17, 2025 | 6.16 | 6.42 | 6.16 | 6.42 | - | 6.12% | 1,930 |
| Jul 16, 2025 | 6.25 | 6.25 | 6.05 | 6.05 | - | -2.73% | 730 |
| Jul 15, 2025 | 6.35 | 6.35 | 6.22 | 6.22 | - | -1.35% | 300 |
| Jul 14, 2025 | 6.24 | 6.35 | 6.20 | 6.31 | - | 1.37% | 2,136 |
| Jul 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | -2.20% | 1,130 |
| Jul 10, 2025 | 6.18 | 6.50 | 6.18 | 6.36 | - | 0.63% | 1,130 |
| Jul 9, 2025 | 6.15 | 6.32 | 6.15 | 6.32 | - | 3.44% | 489 |
| Jul 8, 2025 | 6.23 | 6.23 | 6.11 | 6.11 | - | -1.85% | 942 |
| Jul 7, 2025 | 6.24 | 6.30 | 6.23 | 6.23 | - | 0.57% | 2,265 |
| Jul 4, 2025 | 6.29 | 6.29 | 6.19 | 6.19 | - | -1.82% | 6,823 |
| Jul 3, 2025 | 6.22 | 6.32 | 6.22 | 6.31 | - | 1.69% | 350 |
| Jul 2, 2025 | 6.16 | 6.20 | 6.07 | 6.20 | - | 0.73% | 2,400 |
| Jul 1, 2025 | 6.05 | 6.16 | 6.05 | 6.16 | - | 2.16% | 330 |
| Jun 30, 2025 | 6.12 | 6.12 | 6.03 | 6.03 | - | -0.41% | 260 |
| Jun 27, 2025 | 5.84 | 6.05 | 5.84 | 6.05 | - | 4.49% | 150 |
| Jun 26, 2025 | 5.99 | 5.99 | 5.78 | 5.79 | - | -0.43% | 2,600 |
| Jun 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | -4.91% | - |
| Jun 24, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | 1.33% | - |
| Jun 23, 2025 | 6.14 | 6.17 | 6.04 | 6.04 | - | 4.87% | 600 |
| Jun 20, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | -1.46% | 1,055 |
| Jun 19, 2025 | 5.47 | 5.84 | 5.47 | 5.84 | - | 5.89% | 1,055 |
| Jun 18, 2025 | 5.21 | 5.52 | 5.21 | 5.52 | - | 9.86% | 150 |
| Jun 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | -2.33% | - |
| Jun 16, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | -1.81% | 400 |
| Jun 13, 2025 | 5.17 | 5.24 | 5.17 | 5.24 | - | -1.41% | 12,000 |
| Jun 12, 2025 | 5.16 | 5.31 | 5.16 | 5.31 | - | 4.42% | 833 |
| Jun 11, 2025 | 5.01 | 5.09 | 5.01 | 5.09 | - | 1.90% | 1,000 |
| Jun 10, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | 0.36% | 200 |
| Jun 9, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | - | -0.56% | - |
| Jun 6, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | - | -0.60% | 100 |
| Jun 5, 2025 | 5.11 | 5.11 | 5.03 | 5.03 | - | -1.18% | 2,300 |
| Jun 4, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | - | 0.20% | - |
| Jun 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | -1.17% | 4,000 |
| Jun 2, 2025 | 5.04 | 5.14 | 4.97 | 5.14 | - | 1.28% | 4,000 |
| May 30, 2025 | 5.16 | 5.16 | 5.08 | 5.08 | - | -1.84% | 2,292 |
| May 29, 2025 | 5.12 | 5.17 | 5.12 | 5.17 | - | 3.40% | 200 |
| May 28, 2025 | 5.03 | 5.05 | 5.00 | 5.00 | - | -4.85% | 400 |
| May 27, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | -0.28% | - |
| May 26, 2025 | 5.09 | 5.27 | 5.09 | 5.27 | - | 4.05% | 777 |