SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 6.38
-0.12 (-1.85%)
At close: Sep 30, 2025
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.48 | 6.52 | 6.38 | 6.38 | 6.38 | -1.85% | - |
| Sep 29, 2025 | 6.35 | 6.50 | 6.25 | 6.50 | 6.50 | 4.00% | 39,810 |
| Sep 26, 2025 | 6.16 | 6.25 | 6.16 | 6.25 | 6.25 | 2.29% | 22,700 |
| Sep 25, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 20,574 |
| Sep 24, 2025 | 6.24 | 6.24 | 6.11 | 6.11 | 6.11 | -3.70% | 17,385 |
| Sep 23, 2025 | 6.17 | 6.35 | 6.17 | 6.35 | 6.35 | 4.19% | 1,680 |
| Sep 22, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.33% | 100 |
| Sep 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.96% | 2,060 |
| Sep 18, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.56% | 2,060 |
| Sep 17, 2025 | 6.32 | 6.32 | 6.22 | 6.22 | 6.22 | -0.32% | 2,060 |
| Sep 16, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.56% | 2,000 |
| Sep 15, 2025 | 6.09 | 6.28 | 6.09 | 6.28 | 6.28 | 5.55% | 2,000 |
| Sep 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.93% | 338 |
| Sep 11, 2025 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | - | 338 |
| Sep 10, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.17% | 669 |
| Sep 9, 2025 | 5.75 | 5.96 | 5.75 | 5.96 | 5.96 | 4.56% | 669 |
| Sep 8, 2025 | 5.81 | 5.81 | 5.70 | 5.70 | 5.70 | -1.64% | 683 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 100 |
| Sep 4, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | -0.34% | 100 |
| Sep 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.27% | 975 |
| Sep 2, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 975 |
| Sep 1, 2025 | 5.99 | 6.00 | 5.89 | 5.89 | 5.89 | -0.84% | 975 |
| Aug 29, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% | 10 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.58% | 20 |
| Aug 27, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.53% | 290 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.92% | 290 |
| Aug 25, 2025 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | 1.36% | 290 |
| Aug 22, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | 42,850 |
| Aug 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% | 42,850 |
| Aug 20, 2025 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -2.16% | 42,850 |
| Aug 19, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.84% | 4,500 |
| Aug 18, 2025 | 6.06 | 6.06 | 5.96 | 5.96 | 5.96 | -0.58% | 4,500 |
| Aug 15, 2025 | 6.04 | 6.05 | 6.00 | 6.00 | 6.00 | -0.91% | 2,600 |
| Aug 14, 2025 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | -1.31% | 900 |
| Aug 13, 2025 | 6.05 | 6.13 | 6.05 | 6.13 | 6.13 | -0.16% | 23,600 |
| Aug 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.81% | 1,000 |
| Aug 11, 2025 | 6.09 | 6.19 | 6.09 | 6.19 | 6.19 | 0.41% | 1,000 |
| Aug 8, 2025 | 6.09 | 6.21 | 6.09 | 6.17 | 6.17 | -1.12% | 8,750 |
| Aug 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.81% | 40 |
| Aug 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.55% | 40 |
| Aug 5, 2025 | 6.27 | 6.32 | 6.27 | 6.32 | 6.32 | 1.69% | 40 |
| Aug 4, 2025 | 6.13 | 6.21 | 6.13 | 6.21 | 6.21 | 1.89% | 350 |
| Aug 1, 2025 | 6.01 | 6.10 | 5.97 | 6.10 | 6.10 | 2.01% | 2,200 |
| Jul 31, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.50% | 6,056 |
| Jul 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.08% | 1,500 |
| Jul 29, 2025 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -1.32% | 1,500 |
| Jul 28, 2025 | 6.35 | 6.35 | 6.08 | 6.08 | 6.08 | -3.72% | 1,280 |
| Jul 25, 2025 | 6.37 | 6.37 | 6.25 | 6.32 | 6.32 | 0.16% | 950 |
| Jul 24, 2025 | 6.44 | 6.44 | 6.31 | 6.31 | 6.31 | -0.16% | 1,420 |
| Jul 23, 2025 | 6.45 | 6.45 | 6.32 | 6.32 | 6.32 | 0.16% | 254 |