SES S.A. (LON:0M6P)
London · Delayed Price · Currency is GBP · Price in EUR 6.17
-0.00 (-0.07%)
At close: Mar 27, 2026
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.96 | 6.22 | 6.06 | 6.17 | 6.17 | -0.06% | 34,062 |
| Mar 26, 2026 | 6.30 | 6.30 | 6.04 | 6.17 | 6.17 | -0.96% | 104,749 |
| Mar 25, 2026 | 6.10 | 6.33 | 6.05 | 6.23 | 6.23 | 1.55% | 42,811 |
| Mar 24, 2026 | 6.20 | 6.25 | 6.03 | 6.14 | 6.14 | -0.02% | 1,909,257 |
| Mar 23, 2026 | 6.00 | 6.23 | 5.84 | 6.14 | 6.14 | 0.34% | 15,929 |
| Mar 20, 2026 | 6.26 | 6.16 | 6.02 | 6.12 | 6.12 | 0.64% | 261,577 |
| Mar 19, 2026 | 6.10 | 6.18 | 6.03 | 6.08 | 6.08 | -1.60% | 19,341 |
| Mar 18, 2026 | 6.01 | 6.27 | 6.13 | 6.18 | 6.17 | 2.85% | 6,037 |
| Mar 17, 2026 | 6.23 | 6.37 | 5.92 | 6.00 | 6.00 | -2.14% | 22,108 |
| Mar 16, 2026 | 6.33 | 6.24 | 6.05 | 6.14 | 6.14 | 3.20% | 42,833 |
| Mar 13, 2026 | 6.20 | 6.30 | 5.87 | 5.95 | 5.95 | -4.77% | 7,446 |
| Mar 12, 2026 | 6.27 | 6.36 | 6.20 | 6.24 | 6.24 | 1.10% | 67,208 |
| Mar 11, 2026 | 6.53 | 6.54 | 6.11 | 6.18 | 6.18 | -4.63% | 51,720 |
| Mar 10, 2026 | 6.40 | 6.57 | 6.35 | 6.48 | 6.47 | 8.28% | 206,017 |
| Mar 9, 2026 | 5.90 | 6.30 | 5.83 | 5.98 | 5.98 | -2.62% | 91,442 |
| Mar 6, 2026 | 6.30 | 6.31 | 6.06 | 6.14 | 6.14 | -0.49% | 484,038 |
| Mar 5, 2026 | 6.15 | 6.38 | 6.11 | 6.17 | 6.17 | -0.32% | 60,288 |
| Mar 4, 2026 | 6.38 | 6.60 | 6.10 | 6.19 | 6.19 | -4.58% | 121,859 |
| Mar 3, 2026 | 6.54 | 6.60 | 6.41 | 6.49 | 6.49 | -3.02% | 118,683 |
| Mar 2, 2026 | 6.00 | 6.85 | 5.83 | 6.69 | 6.69 | 6.95% | 37,786 |
| Feb 27, 2026 | 6.27 | 6.42 | 6.18 | 6.26 | 6.26 | -0.24% | 877,021 |
| Feb 26, 2026 | 6.46 | 6.50 | 6.27 | 6.27 | 6.27 | -4.13% | 1,979 |
| Feb 25, 2026 | 6.45 | 6.67 | 6.38 | 6.54 | 6.54 | 0.68% | 3,203 |
| Feb 24, 2026 | 6.42 | 6.55 | 6.41 | 6.50 | 6.50 | -0.06% | 862,710 |
| Feb 23, 2026 | 6.39 | 6.62 | 6.20 | 6.50 | 6.50 | 1.53% | 5,743 |
| Feb 20, 2026 | 6.40 | 6.50 | 6.39 | 6.40 | 6.40 | 0.05% | 33,515 |
| Feb 19, 2026 | 6.51 | 6.62 | 6.32 | 6.40 | 6.40 | -1.90% | 30,105 |
| Feb 18, 2026 | 6.52 | 6.75 | 6.45 | 6.52 | 6.52 | -0.15% | 17,497 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.47 | 6.53 | 6.53 | -0.99% | 21,783 |
| Feb 16, 2026 | 6.46 | 6.65 | 6.46 | 6.60 | 6.60 | -0.95% | 6,553 |
| Feb 13, 2026 | 6.60 | 6.79 | 6.50 | 6.66 | 6.66 | 0.08% | 8,368 |
| Feb 12, 2026 | 6.71 | 6.74 | 6.60 | 6.66 | 6.66 | -0.64% | 12,857 |
| Feb 11, 2026 | 6.70 | 6.87 | 6.67 | 6.70 | 6.70 | -0.87% | 7,949 |
| Feb 10, 2026 | 6.75 | 6.83 | 6.71 | 6.76 | 6.76 | 0.19% | 80,013 |
| Feb 9, 2026 | 6.67 | 6.79 | 6.68 | 6.75 | 6.74 | 1.98% | 12,080 |
| Feb 6, 2026 | 6.55 | 6.69 | 6.56 | 6.61 | 6.61 | -0.03% | 72,988 |
| Feb 5, 2026 | 6.72 | 6.71 | 6.53 | 6.62 | 6.62 | -2.13% | 43,454 |
| Feb 4, 2026 | 6.80 | 6.85 | 6.66 | 6.76 | 6.76 | 0.70% | 36,299 |
| Feb 3, 2026 | 6.65 | 6.82 | 6.66 | 6.71 | 6.71 | -0.90% | 47,899 |
| Feb 2, 2026 | 6.80 | 6.83 | 6.62 | 6.77 | 6.77 | -2.17% | 71,467 |
| Jan 30, 2026 | 7.00 | 6.99 | 6.70 | 6.92 | 6.92 | -0.32% | 40,518 |
| Jan 29, 2026 | 6.92 | 7.01 | 6.83 | 6.95 | 6.95 | 1.64% | 330,465 |
| Jan 28, 2026 | 6.36 | 6.98 | 6.35 | 6.83 | 6.83 | 6.55% | 53,556 |
| Jan 27, 2026 | 6.50 | 6.49 | 6.36 | 6.41 | 6.41 | -1.31% | 653,048 |
| Jan 26, 2026 | 6.50 | 6.62 | 6.45 | 6.50 | 6.50 | 0.49% | 22,404 |
| Jan 23, 2026 | 6.41 | 6.55 | 6.36 | 6.47 | 6.47 | -1.63% | 656,675 |
| Jan 22, 2026 | 6.75 | 6.76 | 6.45 | 6.57 | 6.57 | -2.91% | 15,040 |
| Jan 21, 2026 | 6.50 | 6.88 | 6.59 | 6.77 | 6.77 | 2.03% | 522,531 |
| Jan 20, 2026 | 6.74 | 6.74 | 6.52 | 6.64 | 6.64 | -1.48% | 643,218 |
| Jan 19, 2026 | 6.57 | 6.79 | 6.55 | 6.74 | 6.74 | 2.32% | 11,794 |