SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 4.960
+0.092 (1.89%)
At close: Sep 18, 2026
FRA:SES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 1.89% | 1,850 |
| Sep 17, 2026 | 4.77 | 4.87 | 4.77 | 4.87 | 4.87 | 3.44% | 100 |
| Sep 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.17% | - |
| Sep 15, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.81% | - |
| Sep 14, 2026 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | -1.99% | 10,000 |
| Sep 11, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 2.65% | 285 |
| Sep 10, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -1.03% | 350 |
| Sep 9, 2026 | 4.89 | 4.89 | 4.65 | 4.65 | 4.65 | -3.21% | 750 |
| Sep 8, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -0.95% | 1,100 |
| Sep 7, 2026 | 4.85 | 4.85 | 4.83 | 4.85 | 4.85 | 2.32% | 1,100 |
| Sep 4, 2026 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | -3.11% | 2,885 |
| Sep 3, 2026 | 4.65 | 4.89 | 4.65 | 4.89 | 4.89 | 7.56% | 410 |
| Sep 2, 2026 | 4.59 | 4.59 | 4.50 | 4.55 | 4.55 | -3.15% | 3,534 |
| Sep 1, 2026 | 4.89 | 4.89 | 4.70 | 4.70 | 4.70 | -4.36% | 595 |
| Aug 31, 2026 | 5.01 | 5.01 | 4.91 | 4.91 | 4.91 | -0.32% | 3,200 |
| Aug 28, 2026 | 4.87 | 4.93 | 4.87 | 4.93 | 4.93 | 1.57% | 350 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.58% | - |
| Aug 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.07% | - |
| Aug 25, 2026 | 4.88 | 4.88 | 4.81 | 4.87 | 4.87 | -0.20% | 3,412 |
| Aug 24, 2026 | 4.96 | 4.97 | 4.81 | 4.88 | 4.88 | -0.45% | 19,857 |
| Aug 21, 2026 | 5.13 | 5.13 | 4.91 | 4.91 | 4.91 | -4.27% | 266 |
| Aug 20, 2026 | 5.21 | 5.24 | 5.13 | 5.13 | 5.13 | -3.12% | 430 |
| Aug 19, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.04% | - |
| Aug 18, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | -0.64% | 230 |
| Aug 17, 2026 | 5.42 | 5.44 | 5.40 | 5.44 | 5.44 | -0.73% | 4,532 |
| Aug 14, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | -1.08% | 800 |
| Aug 13, 2026 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 1.75% | 500 |
| Aug 12, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | 750 |
| Aug 11, 2026 | 5.39 | 5.51 | 5.39 | 5.40 | 5.40 | -3.66% | 1,690 |
| Aug 10, 2026 | 5.48 | 5.61 | 5.48 | 5.61 | 5.61 | 1.91% | 1,180 |
| Aug 7, 2026 | 5.42 | 5.50 | 5.20 | 5.50 | 5.50 | 2.04% | 1,675 |
| Aug 6, 2026 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | -1.28% | 2,100 |
| Aug 5, 2026 | 5.67 | 5.67 | 5.46 | 5.46 | 5.46 | -3.70% | 180 |
| Aug 4, 2026 | 5.59 | 5.67 | 5.59 | 5.67 | 5.67 | 1.61% | 305 |
| Aug 3, 2026 | 5.92 | 5.96 | 5.56 | 5.58 | 5.58 | -3.63% | 21,485 |
| Jul 31, 2026 | 5.88 | 5.95 | 5.72 | 5.79 | 5.79 | 1.05% | 935 |
| Jul 30, 2026 | 6.73 | 6.73 | 5.57 | 5.73 | 5.73 | -16.96% | 13,654 |
| Jul 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.29% | - |
| Jul 28, 2026 | 7.17 | 7.17 | 6.99 | 6.99 | 6.99 | -6.55% | 150 |
| Jul 27, 2026 | 7.73 | 7.73 | 7.47 | 7.48 | 7.48 | 3.60% | 4,900 |
| Jul 24, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.82% | - |
| Jul 23, 2026 | 7.39 | 7.39 | 7.28 | 7.28 | 7.28 | -2.80% | 15 |
| Jul 22, 2026 | 7.25 | 7.49 | 7.25 | 7.49 | 7.49 | 2.67% | 420 |
| Jul 21, 2026 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | 1.32% | 50 |
| Jul 20, 2026 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | -2.44% | 150 |
| Jul 17, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.61% | 170 |
| Jul 16, 2026 | 7.46 | 7.46 | 7.34 | 7.34 | 7.34 | -4.62% | 160 |
| Jul 15, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.52% | - |
| Jul 14, 2026 | 7.58 | 7.73 | 7.58 | 7.73 | 7.73 | 1.98% | 276 |
| Jul 13, 2026 | 7.71 | 7.71 | 7.58 | 7.58 | 7.58 | -2.00% | 5,000 |