SES S.A. (FRA:SES)
Germany · Delayed Price · Currency is EUR 6.99
-0.49 (-6.55%)
Last updated: Jul 28, 2026, 11:42 AM CET
FRA:SES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | - | -4.21% | - |
| 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 |
| Jul 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.96% | - |
| Jul 9, 2026 | 7.98 | 7.98 | 7.81 | 7.81 | 7.81 | -2.25% | 150 |
| Jul 8, 2026 | 7.75 | 7.99 | 7.56 | 7.99 | 7.99 | -0.12% | 2,075 |
| Jul 7, 2026 | 8.08 | 8.23 | 8.00 | 8.00 | 8.00 | -1.54% | 2,745 |
| Jul 6, 2026 | 8.25 | 8.36 | 8.13 | 8.13 | 8.13 | -4.36% | 1,246 |
| Jul 3, 2026 | 8.19 | 8.50 | 8.10 | 8.50 | 8.50 | 6.92% | 1,800 |
| Jul 2, 2026 | 8.00 | 8.07 | 7.92 | 7.95 | 7.95 | 0.32% | 2,050 |
| Jul 1, 2026 | 7.14 | 7.92 | 7.14 | 7.92 | 7.92 | 10.23% | 35 |
| Jun 30, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.64% | - |
| Jun 29, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% | - |
| 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 |