SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 3.976
-0.208 (-4.97%)
Last updated: Oct 23, 2026, 5:37 PM CEST
FRA:SES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.12 | 4.12 | 3.98 | 3.98 | 3.98 | -4.97% | 6,250 |
| Oct 22, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | -0.90% | 1,480 |
| Oct 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.52% | - |
| Oct 20, 2026 | 4.18 | 4.23 | 4.17 | 4.20 | 4.20 | 1.20% | 4,100 |
| Oct 19, 2026 | 4.25 | 4.44 | 4.15 | 4.15 | 4.15 | -0.81% | 14,136 |
| Oct 16, 2026 | 4.05 | 4.20 | 3.95 | 4.18 | 4.18 | 7.89% | 330 |
| Oct 15, 2026 | 3.73 | 3.96 | 3.73 | 3.88 | 3.88 | 6.54% | 7,140 |
| Oct 14, 2026 | 3.58 | 3.67 | 3.56 | 3.64 | 3.64 | 0.83% | 4,155 |
| Oct 13, 2026 | 3.64 | 3.74 | 3.61 | 3.61 | 3.61 | -1.76% | 5,776 |
| Oct 12, 2026 | 3.82 | 3.91 | 3.81 | 3.89 | 3.67 | -1.02% | 19,023 |
| Oct 9, 2026 | 3.86 | 3.93 | 3.86 | 3.93 | 3.71 | -1.85% | 600 |
| Oct 8, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 3.78 | -2.01% | 10,336 |
| Oct 7, 2026 | 4.09 | 4.09 | 4.05 | 4.08 | 3.86 | 0.49% | 15,150 |
| Oct 6, 2026 | 4.08 | 4.11 | 4.06 | 4.06 | 3.84 | -1.02% | 8,980 |
| Oct 5, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 3.88 | -2.15% | 6,300 |
| Oct 2, 2026 | 4.19 | 4.22 | 4.19 | 4.19 | 3.97 | 0.33% | 390 |
| Oct 1, 2026 | 4.31 | 4.33 | 4.18 | 4.18 | 3.95 | -3.60% | 3,000 |
| Sep 30, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.10 | 0.18% | 1,400 |
| Sep 29, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.09 | -2.04% | 1,000 |
| Sep 28, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.18 | -0.99% | 18 |
| Sep 25, 2026 | 4.53 | 4.53 | 4.46 | 4.46 | 4.22 | -2.83% | 89 |
| Sep 24, 2026 | 4.68 | 4.68 | 4.59 | 4.59 | 4.34 | -2.46% | 700 |
| Sep 23, 2026 | 4.76 | 4.76 | 4.71 | 4.71 | 4.45 | -3.25% | 200 |
| Sep 22, 2026 | 4.89 | 4.89 | 4.86 | 4.87 | 4.60 | 1.59% | 550 |
| Sep 21, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.53 | -3.43% | 130 |
| Sep 18, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.69 | 1.89% | 1,850 |
| Sep 17, 2026 | 4.77 | 4.87 | 4.77 | 4.87 | 4.60 | 3.44% | 100 |
| Sep 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.45 | -0.17% | - |
| Sep 15, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.46 | 1.81% | - |
| Sep 14, 2026 | 4.72 | 4.72 | 4.63 | 4.63 | 4.38 | -1.99% | 10,000 |
| Sep 11, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.47 | 2.65% | 285 |
| Sep 10, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.35 | -1.03% | 350 |
| Sep 9, 2026 | 4.89 | 4.89 | 4.65 | 4.65 | 4.40 | -3.21% | 750 |
| Sep 8, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.54 | -0.95% | 1,100 |
| Sep 7, 2026 | 4.85 | 4.85 | 4.83 | 4.85 | 4.59 | 2.32% | 1,100 |
| Sep 4, 2026 | 4.84 | 4.84 | 4.74 | 4.74 | 4.48 | -3.11% | 2,885 |
| Sep 3, 2026 | 4.65 | 4.89 | 4.65 | 4.89 | 4.63 | 7.56% | 410 |
| Sep 2, 2026 | 4.59 | 4.59 | 4.50 | 4.55 | 4.30 | -3.15% | 3,534 |
| Sep 1, 2026 | 4.89 | 4.89 | 4.70 | 4.70 | 4.44 | -4.36% | 595 |
| Aug 31, 2026 | 5.01 | 5.01 | 4.91 | 4.91 | 4.64 | -0.32% | 3,200 |
| Aug 28, 2026 | 4.87 | 4.93 | 4.87 | 4.93 | 4.66 | 1.57% | 350 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.59 | 0.58% | - |
| Aug 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.56 | -1.07% | - |
| Aug 25, 2026 | 4.88 | 4.88 | 4.81 | 4.87 | 4.61 | -0.20% | 3,412 |
| Aug 24, 2026 | 4.96 | 4.97 | 4.81 | 4.88 | 4.62 | -0.45% | 19,857 |
| Aug 21, 2026 | 5.13 | 5.13 | 4.91 | 4.91 | 4.64 | -4.27% | 266 |
| Aug 20, 2026 | 5.21 | 5.24 | 5.13 | 5.13 | 4.85 | -3.12% | 430 |
| Aug 19, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.00 | -2.04% | - |
| Aug 18, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.11 | -0.64% | 230 |
| Aug 17, 2026 | 5.42 | 5.44 | 5.40 | 5.44 | 5.14 | -0.73% | 4,532 |