SES S.A. (LON:0M6P)
London · Delayed Price · Currency is GBP · Price in EUR 8.65
-0.51 (-5.62%)
At close: Jun 2, 2026
LON:0M6P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.13 | 9.24 | 8.65 | 8.65 | 8.65 | -5.62% | 2,949,077 |
| Jun 1, 2026 | 9.37 | 9.57 | 9.03 | 9.16 | 9.16 | -3.02% | 492,124 |
| May 29, 2026 | 9.86 | 10.06 | 9.28 | 9.45 | 9.45 | -2.58% | 30,245 |
| May 28, 2026 | 9.44 | 9.75 | 9.27 | 9.70 | 9.70 | 2.92% | 34,705 |
| May 27, 2026 | 9.27 | 9.50 | 9.11 | 9.42 | 9.42 | 1.51% | 58,767 |
| May 26, 2026 | 8.85 | 9.33 | 8.73 | 9.28 | 9.28 | 4.82% | 274,455 |
| May 25, 2026 | 8.73 | 8.95 | 8.72 | 8.85 | 8.85 | 1.04% | 33,865 |
| May 22, 2026 | 8.80 | 8.96 | 8.61 | 8.76 | 8.76 | 1.11% | 34,910 |
| May 21, 2026 | 8.29 | 8.83 | 8.14 | 8.67 | 8.67 | 10.53% | 765,299 |
| May 20, 2026 | 7.78 | 8.38 | 7.68 | 7.84 | 7.84 | -0.51% | 813,288 |
| May 19, 2026 | 7.69 | 7.95 | 7.55 | 7.88 | 7.88 | 2.34% | 181,398 |
| May 18, 2026 | 7.33 | 7.70 | 7.51 | 7.70 | 7.70 | -2.10% | 211,092 |
| May 15, 2026 | 8.04 | 8.34 | 7.35 | 7.87 | 7.87 | -2.34% | 36,727 |
| May 14, 2026 | 7.63 | 8.23 | 7.53 | 8.05 | 8.05 | 5.41% | 685,631 |
| May 13, 2026 | 7.50 | 7.67 | 7.31 | 7.64 | 7.64 | -3.59% | 76,793 |
| May 12, 2026 | 7.50 | 8.15 | 7.36 | 7.93 | 7.92 | 5.33% | 135,195 |
| May 11, 2026 | 7.44 | 7.70 | 7.42 | 7.52 | 7.52 | 1.74% | 228,816 |
| May 8, 2026 | 7.36 | 7.56 | 7.26 | 7.40 | 7.40 | -2.05% | 402,123 |
| May 7, 2026 | 7.67 | 7.84 | 7.40 | 7.55 | 7.55 | 1.57% | 230,107 |
| May 6, 2026 | 7.50 | 7.77 | 7.36 | 7.43 | 7.43 | -0.13% | 87,386 |
| May 5, 2026 | 7.40 | 7.55 | 7.23 | 7.44 | 7.44 | -0.03% | 139,728 |
| May 4, 2026 | 7.08 | 7.54 | 7.02 | 7.44 | 7.44 | 5.41% | 126,682 |
| Apr 30, 2026 | 6.97 | 7.15 | 6.84 | 7.06 | 7.06 | 2.72% | 1,483,048 |
| Apr 29, 2026 | 6.80 | 6.97 | 6.78 | 6.88 | 6.88 | 1.74% | 60,231 |
| Apr 28, 2026 | 6.70 | 6.80 | 6.50 | 6.76 | 6.76 | 3.60% | 69,388 |
| Apr 27, 2026 | 6.65 | 6.70 | 6.52 | 6.52 | 6.52 | -1.20% | 3,414,047 |
| Apr 24, 2026 | 6.70 | 6.83 | 6.56 | 6.60 | 6.60 | -0.60% | 43,488 |
| Apr 23, 2026 | 6.65 | 6.71 | 6.56 | 6.64 | 6.64 | 0.41% | 29,132 |
| Apr 22, 2026 | 6.37 | 6.66 | 6.26 | 6.62 | 6.62 | 4.58% | 43,285 |
| Apr 21, 2026 | 6.44 | 6.57 | 6.28 | 6.33 | 6.33 | -1.86% | 709,335 |
| Apr 20, 2026 | 6.40 | 6.51 | 6.40 | 6.45 | 6.45 | -0.20% | 12,656 |
| Apr 17, 2026 | 6.48 | 6.56 | 6.39 | 6.46 | 6.46 | 0.89% | 10,884 |
| Apr 16, 2026 | 6.36 | 6.48 | 6.20 | 6.40 | 6.40 | 1.68% | 20,002 |
| Apr 15, 2026 | 6.35 | 6.30 | 6.18 | 6.30 | 6.30 | 2.44% | 2,692,411 |
| Apr 14, 2026 | 6.19 | 6.36 | 6.08 | 6.15 | 6.15 | -1.31% | 11,488 |
| Apr 13, 2026 | 6.40 | 6.45 | 6.37 | 6.44 | 6.23 | 0.16% | 22,269 |
| Apr 10, 2026 | 6.54 | 6.62 | 6.35 | 6.43 | 6.22 | 0.55% | 12,367 |
| Apr 9, 2026 | 6.61 | 6.68 | 6.40 | 6.40 | 6.18 | -3.89% | 2,213 |
| Apr 8, 2026 | 6.64 | 6.76 | 6.56 | 6.65 | 6.43 | 1.17% | 25,903 |
| Apr 7, 2026 | 6.34 | 6.67 | 6.22 | 6.58 | 6.36 | 3.57% | 145,760 |
| Apr 2, 2026 | 6.25 | 6.38 | 6.18 | 6.35 | 6.14 | 2.17% | 36,295 |
| Apr 1, 2026 | 6.20 | 6.37 | 6.10 | 6.22 | 6.01 | 1.28% | 17,278 |
| Mar 31, 2026 | 6.25 | 6.37 | 6.08 | 6.14 | 5.93 | -1.02% | 2,694,227 |
| Mar 30, 2026 | 6.20 | 6.21 | 6.06 | 6.20 | 5.99 | 0.55% | 566,043 |
| Mar 27, 2026 | 5.96 | 6.22 | 6.06 | 6.17 | 5.96 | -0.07% | 34,062 |
| Mar 26, 2026 | 6.30 | 6.30 | 6.04 | 6.17 | 5.97 | -0.96% | 104,749 |
| Mar 25, 2026 | 6.10 | 6.33 | 6.05 | 6.23 | 6.02 | 1.55% | 42,811 |
| Mar 24, 2026 | 6.20 | 6.25 | 6.03 | 6.14 | 5.93 | -0.02% | 1,909,257 |
| Mar 23, 2026 | 6.00 | 6.23 | 5.84 | 6.14 | 5.93 | 0.34% | 15,929 |
| Mar 20, 2026 | 6.26 | 6.16 | 6.02 | 6.12 | 5.91 | 0.65% | 261,577 |