SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 8.42
-0.49 (-5.45%)
Last updated: Jun 3, 2026, 9:56 AM CET
FRA:SES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.77 | 8.77 | 8.42 | 8.42 | - | -5.45% | 1,000 |
| Jun 2, 2026 | 9.12 | 9.12 | 8.73 | 8.90 | 8.90 | -1.00% | 2,485 |
| Jun 1, 2026 | 9.43 | 9.43 | 8.99 | 8.99 | 8.99 | -2.81% | 2,327 |
| May 29, 2026 | 9.87 | 9.90 | 9.25 | 9.25 | 9.25 | -6.19% | 2,000 |
| May 28, 2026 | 9.41 | 9.86 | 9.41 | 9.86 | 9.86 | 2.92% | 3,150 |
| May 27, 2026 | 9.49 | 9.58 | 9.27 | 9.58 | 9.58 | 6.21% | 2,756 |
| May 26, 2026 | 8.81 | 9.02 | 8.81 | 9.02 | 9.02 | 0.95% | 500 |
| May 25, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.28% | - |
| May 22, 2026 | 8.88 | 8.98 | 8.79 | 8.91 | 8.91 | -0.28% | 2,527 |
| May 21, 2026 | 8.24 | 8.94 | 8.24 | 8.94 | 8.94 | 9.03% | 7,950 |
| May 20, 2026 | 7.83 | 8.21 | 7.83 | 8.20 | 8.20 | 6.64% | 7,030 |
| May 19, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.72% | - |
| May 18, 2026 | 7.51 | 7.67 | 7.51 | 7.63 | 7.63 | 3.81% | 2,000 |
| May 15, 2026 | 7.98 | 7.98 | 7.35 | 7.35 | 7.35 | -4.17% | 650 |
| May 14, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.32% | - |
| May 13, 2026 | 7.85 | 7.85 | 7.57 | 7.57 | 7.57 | 1.61% | 100 |
| May 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| May 11, 2026 | 7.46 | 7.56 | 7.46 | 7.55 | 7.55 | 2.23% | 990 |
| May 8, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.07% | - |
| May 7, 2026 | 7.53 | 7.56 | 7.47 | 7.47 | 7.47 | -2.74% | 2,800 |
| May 6, 2026 | 7.46 | 7.74 | 7.44 | 7.68 | 7.68 | 3.02% | 2,250 |
| May 5, 2026 | 7.36 | 7.45 | 7.36 | 7.45 | 7.45 | 1.29% | 3,300 |
| May 4, 2026 | 7.01 | 7.37 | 7.01 | 7.36 | 7.36 | 5.45% | 1,165 |
| Apr 30, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.10% | - |
| Apr 29, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.73% | - |
| Apr 28, 2026 | 6.66 | 6.82 | 6.66 | 6.82 | 6.82 | 2.64% | 500 |
| Apr 27, 2026 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | -0.15% | 1,000 |
| Apr 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.67% | 1,725 |
| Apr 23, 2026 | 6.54 | 6.70 | 6.54 | 6.70 | 6.70 | 5.43% | 530 |
| Apr 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.09% | - |
| Apr 21, 2026 | 6.44 | 6.44 | 6.33 | 6.42 | 6.42 | 0.63% | 6,800 |
| Apr 20, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.39% | - |
| Apr 17, 2026 | 6.40 | 6.47 | 6.40 | 6.47 | 6.47 | 2.94% | 20 |
| Apr 16, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.56% | - |
| Apr 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.08% | - |
| Apr 14, 2026 | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | 0.60% | 30 |
| Apr 13, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.22 | -1.08% | - |
| Apr 10, 2026 | 6.51 | 6.51 | 6.50 | 6.50 | 6.29 | 0.70% | 23 |
| Apr 9, 2026 | 6.60 | 6.60 | 6.46 | 6.46 | 6.24 | -3.30% | 700 |
| Apr 8, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.45 | 5.12% | 3,650 |
| Apr 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.14 | -1.17% | 186 |
| Apr 2, 2026 | 6.16 | 6.43 | 6.16 | 6.43 | 6.21 | 2.80% | 570 |
| Apr 1, 2026 | 6.21 | 6.25 | 6.20 | 6.25 | 6.04 | 1.46% | 843 |
| Mar 31, 2026 | 6.19 | 6.19 | 6.10 | 6.16 | 5.96 | -0.65% | 3,750 |
| Mar 30, 2026 | 6.18 | 6.20 | 6.18 | 6.20 | 6.00 | 0.73% | 700 |
| Mar 27, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 5.95 | 0.90% | - |
| Mar 26, 2026 | 6.18 | 6.23 | 6.10 | 6.10 | 5.90 | -0.25% | 2,600 |
| Mar 25, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 5.91 | -0.57% | - |
| Mar 24, 2026 | 6.08 | 6.15 | 6.08 | 6.15 | 5.95 | 2.24% | 1,350 |
| Mar 23, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.82 | 0.84% | - |