SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 6.72
+0.09 (1.44%)
At close: Jun 26, 2026
FRA:SES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.54 | 6.72 | 6.50 | 6.72 | 6.72 | 1.44% | 1,250 |
| Jun 25, 2026 | 6.91 | 6.91 | 6.62 | 6.62 | 6.62 | -9.99% | 635 |
| Jun 24, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 3.08% | - |
| Jun 23, 2026 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | 1.93% | 200 |
| Jun 22, 2026 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | -1.20% | 1,000 |
| Jun 19, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.35% | - |
| Jun 18, 2026 | 7.37 | 7.37 | 7.11 | 7.11 | 7.11 | -3.53% | 900 |
| Jun 17, 2026 | 7.41 | 7.41 | 7.37 | 7.37 | 7.37 | - | 10 |
| Jun 16, 2026 | 7.70 | 7.70 | 7.37 | 7.37 | 7.37 | -6.89% | 2,395 |
| Jun 15, 2026 | 8.25 | 8.25 | 7.84 | 7.92 | 7.92 | -4.18% | 1,053 |
| Jun 12, 2026 | 8.23 | 8.34 | 8.23 | 8.26 | 8.26 | 3.64% | 1,055 |
| Jun 11, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.14% | - |
| Jun 10, 2026 | 8.11 | 8.11 | 7.88 | 7.88 | 7.88 | -3.90% | 500 |
| Jun 9, 2026 | 8.24 | 8.27 | 8.20 | 8.20 | 8.20 | 0.37% | 700 |
| Jun 8, 2026 | 8.05 | 8.17 | 7.98 | 8.17 | 8.17 | -4.44% | 2,750 |
| Jun 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.65% | - |
| Jun 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.95% | - |
| Jun 3, 2026 | 8.77 | 8.77 | 8.42 | 8.42 | 8.42 | -5.45% | 2,300 |
| 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 |