SES S.A. (LON:0M6P)
London · Delayed Price · Currency is GBP · Price in EUR 6.69
+0.00 (0.07%)
At close: Jun 26, 2026
LON:0M6P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.61 | 6.77 | 6.47 | 6.69 | 6.69 | 0.07% | 28,217 |
| Jun 25, 2026 | 6.85 | 6.86 | 6.59 | 6.69 | 6.69 | -2.49% | 894,301 |
| Jun 24, 2026 | 7.25 | 7.22 | 6.74 | 6.86 | 6.86 | -4.53% | 65,317 |
| Jun 23, 2026 | 7.10 | 7.37 | 6.90 | 7.19 | 7.19 | 2.39% | 578,091 |
| Jun 22, 2026 | 7.18 | 7.19 | 6.91 | 7.02 | 7.02 | -1.34% | 5,911 |
| Jun 19, 2026 | 7.05 | 7.21 | 6.95 | 7.11 | 7.11 | -0.41% | 96,649 |
| Jun 18, 2026 | 7.45 | 7.55 | 7.09 | 7.14 | 7.14 | -1.63% | 18,412 |
| Jun 17, 2026 | 7.37 | 7.50 | 7.13 | 7.26 | 7.26 | -0.93% | 17,444 |
| Jun 16, 2026 | 7.70 | 7.78 | 7.19 | 7.33 | 7.33 | -6.49% | 500,268 |
| Jun 15, 2026 | 8.30 | 8.41 | 7.71 | 7.84 | 7.84 | -5.14% | 25,091 |
| Jun 12, 2026 | 8.11 | 8.36 | 7.94 | 8.26 | 8.26 | 5.05% | 50,327 |
| Jun 11, 2026 | 7.95 | 8.11 | 7.76 | 7.86 | 7.86 | -1.60% | 74,132 |
| Jun 10, 2026 | 8.10 | 8.18 | 7.91 | 7.99 | 7.99 | -3.92% | 90,564 |
| Jun 9, 2026 | 8.09 | 8.49 | 8.03 | 8.32 | 8.32 | 1.19% | 408,337 |
| Jun 8, 2026 | 8.18 | 8.34 | 8.10 | 8.22 | 8.22 | -1.13% | 1,416,719 |
| Jun 5, 2026 | 8.50 | 8.71 | 8.15 | 8.31 | 8.31 | -2.62% | 69,480 |
| Jun 4, 2026 | 8.56 | 8.71 | 8.30 | 8.54 | 8.54 | 0.33% | 41,817 |
| Jun 3, 2026 | 8.69 | 8.96 | 8.44 | 8.51 | 8.51 | -1.56% | 1,276,463 |
| 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 |