SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 6.70
+0.35 (5.43%)
At close: Apr 23, 2026
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | - | 2.91% | - |
| 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 | -2.72% | 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% | - |
| Mar 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.77 | -2.13% | - |
| Mar 19, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | 5.89 | -1.69% | 300 |
| Mar 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | 3.94% | - |
| Mar 17, 2026 | 6.15 | 6.15 | 5.97 | 5.97 | 5.77 | -0.50% | 1,500 |
| Mar 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | -2.20% | - |
| Mar 13, 2026 | 6.16 | 6.16 | 6.13 | 6.13 | 5.93 | -1.13% | 300 |
| Mar 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -2.44% | - |
| Mar 11, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.14 | -2.08% | - |
| Mar 10, 2026 | 6.34 | 6.57 | 6.34 | 6.49 | 6.28 | 4.01% | 800 |
| Mar 9, 2026 | 5.98 | 6.24 | 5.90 | 6.24 | 6.03 | 1.22% | 2,785 |
| Mar 6, 2026 | 6.19 | 6.19 | 6.11 | 6.17 | 5.96 | 0.41% | 550 |
| Mar 5, 2026 | 6.16 | 6.26 | 6.14 | 6.14 | 5.94 | -1.13% | 205 |
| Mar 4, 2026 | 6.49 | 6.49 | 6.16 | 6.21 | 6.00 | -6.26% | 3,141 |
| Mar 3, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.41 | 6.26% | - |
| Mar 2, 2026 | 6.23 | 6.24 | 6.23 | 6.24 | 6.03 | 0.97% | 646 |
| Feb 27, 2026 | 6.35 | 6.35 | 6.18 | 6.18 | 5.97 | -1.12% | 1,040 |
| Feb 26, 2026 | 6.49 | 6.49 | 6.25 | 6.25 | 6.04 | -5.45% | 700 |
| Feb 25, 2026 | 6.50 | 6.61 | 6.50 | 6.61 | 6.39 | 1.62% | 400 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | 2.77% | - |
| Feb 23, 2026 | 6.35 | 6.35 | 6.33 | 6.33 | 6.12 | -0.94% | - |
| Feb 20, 2026 | 6.51 | 6.51 | 6.39 | 6.39 | 6.17 | 0.55% | 200 |
| Feb 19, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.14 | -3.50% | 280 |
| Feb 18, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.36 | -0.68% | - |
| Feb 17, 2026 | 6.55 | 6.63 | 6.55 | 6.63 | 6.41 | 0.23% | 76 |
| Feb 16, 2026 | 6.58 | 6.61 | 6.58 | 6.61 | 6.39 | 0.30% | 120 |
| Feb 13, 2026 | 6.65 | 6.69 | 6.47 | 6.59 | 6.37 | -2.30% | 7,070 |
| Feb 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.52 | 0.37% | - |
| Feb 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.50 | -0.96% | - |