SES S.A. (LON:0M6P)
London · Delayed Price · Currency is GBP · Price in EUR 6.68
-0.02 (-0.25%)
At close: Feb 12, 2026
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,078 |
| 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 |
| Jan 16, 2026 | 6.64 | 6.78 | 6.48 | 6.58 | 6.58 | 0.38% | 580,726 |
| Jan 15, 2026 | 6.36 | 6.61 | 6.29 | 6.56 | 6.56 | 1.19% | 13,428 |
| Jan 14, 2026 | 6.48 | 6.56 | 6.39 | 6.48 | 6.48 | 0.09% | 76,369 |
| Jan 13, 2026 | 6.25 | 6.55 | 6.23 | 6.48 | 6.48 | 7.11% | 620,227 |
| Jan 12, 2026 | 6.24 | 6.27 | 6.05 | 6.05 | 6.04 | -0.08% | 62,681 |
| Jan 9, 2026 | 5.97 | 6.13 | 5.92 | 6.05 | 6.05 | 3.08% | 7,219 |
| Jan 8, 2026 | 5.89 | 5.99 | 5.82 | 5.87 | 5.87 | 2.60% | 117,765 |
| Jan 7, 2026 | 5.72 | 5.94 | 5.63 | 5.72 | 5.72 | 1.47% | 134,875 |
| Jan 6, 2026 | 5.71 | 5.72 | 5.60 | 5.64 | 5.64 | -0.12% | 129,840 |
| Jan 5, 2026 | 5.71 | 5.74 | 5.60 | 5.64 | 5.64 | 0.55% | 229,188 |
| Jan 2, 2026 | 5.68 | 5.67 | 5.53 | 5.61 | 5.61 | 2.43% | 95,182 |
| Dec 31, 2025 | 5.55 | 5.55 | 5.48 | 5.48 | 5.48 | -0.63% | 130 |
| Dec 30, 2025 | 5.55 | 5.58 | 5.46 | 5.52 | 5.51 | -0.36% | 1,568 |
| Dec 29, 2025 | 5.64 | 5.59 | 5.50 | 5.54 | 5.54 | -0.63% | 24,280 |
| Dec 24, 2025 | 5.50 | 5.63 | 5.48 | 5.57 | 5.57 | 1.14% | 3,863 |
| Dec 23, 2025 | 5.36 | 5.57 | 5.33 | 5.51 | 5.51 | 2.47% | 60,298 |
| Dec 22, 2025 | 5.12 | 5.40 | 5.18 | 5.37 | 5.37 | 3.85% | 82,624 |
| Dec 19, 2025 | 5.12 | 5.22 | 5.13 | 5.18 | 5.17 | -0.77% | 379,359 |
| Dec 18, 2025 | 5.39 | 5.45 | 5.10 | 5.22 | 5.21 | -1.19% | 105,897 |
| Dec 17, 2025 | 5.25 | 5.40 | 5.22 | 5.28 | 5.28 | 0.27% | 21,319 |
| Dec 16, 2025 | 5.42 | 5.34 | 5.23 | 5.26 | 5.26 | -1.64% | 32,719 |
| Dec 15, 2025 | 5.31 | 5.42 | 5.31 | 5.35 | 5.35 | -0.52% | 30,721 |
| Dec 12, 2025 | 5.48 | 5.48 | 5.34 | 5.38 | 5.38 | 0.49% | 5,093 |
| Dec 11, 2025 | 5.37 | 5.40 | 5.31 | 5.35 | 5.35 | -1.02% | 3,732 |
| Dec 10, 2025 | 5.41 | 5.49 | 5.37 | 5.41 | 5.41 | 0.11% | 28,596 |
| Dec 9, 2025 | 5.44 | 5.45 | 5.30 | 5.40 | 5.40 | 0.17% | 334,413 |
| Dec 8, 2025 | 5.55 | 5.64 | 5.30 | 5.39 | 5.39 | -2.69% | 5,007 |
| Dec 5, 2025 | 5.56 | 5.59 | 5.50 | 5.54 | 5.54 | 0.14% | 16,800 |
| Dec 4, 2025 | 5.45 | 5.55 | 5.39 | 5.54 | 5.53 | 3.36% | 41,744 |
| Dec 3, 2025 | 5.43 | 5.43 | 5.32 | 5.36 | 5.36 | -0.65% | 3,749 |
| Dec 2, 2025 | 5.42 | 5.57 | 5.37 | 5.39 | 5.39 | -2.02% | 9,911 |
| Dec 1, 2025 | 5.55 | 5.61 | 5.47 | 5.50 | 5.50 | 0.55% | 56,167 |