SES S.A. (LON:0M6P)
London · Delayed Price · Currency is GBP · Price in EUR 5.47
-0.03 (-0.59%)
At close: Aug 11, 2026
LON:0M6P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.45 | 5.54 | 5.40 | 5.47 | 5.47 | -0.59% | 38,510 |
| Aug 10, 2026 | 5.49 | 5.59 | 5.30 | 5.50 | 5.50 | 3.50% | 10,055 |
| Aug 7, 2026 | 5.45 | 5.47 | 5.15 | 5.31 | 5.31 | -1.52% | 33,580 |
| Aug 6, 2026 | 5.44 | 5.45 | 5.33 | 5.40 | 5.40 | -2.22% | 28,453 |
| Aug 5, 2026 | 5.67 | 5.73 | 5.40 | 5.52 | 5.52 | -1.25% | 8,895 |
| Aug 4, 2026 | 5.55 | 5.67 | 5.51 | 5.59 | 5.59 | 0.83% | 27,307 |
| Aug 3, 2026 | 5.94 | 5.78 | 5.44 | 5.54 | 5.54 | -5.12% | 77,514 |
| Jul 31, 2026 | 5.70 | 5.91 | 5.53 | 5.84 | 5.84 | 2.64% | 66,484 |
| Jul 30, 2026 | 6.73 | 6.83 | 5.50 | 5.69 | 5.69 | -15.16% | 154,323 |
| Jul 29, 2026 | 6.86 | 6.86 | 6.62 | 6.71 | 6.71 | -2.61% | 44,710 |
| Jul 28, 2026 | 7.08 | 7.10 | 6.85 | 6.89 | 6.89 | -4.75% | 305,603 |
| Jul 27, 2026 | 7.64 | 7.78 | 7.10 | 7.23 | 7.23 | 2.39% | 132,217 |
| Jul 24, 2026 | 7.25 | 7.32 | 6.91 | 7.06 | 7.06 | -3.78% | 6,627 |
| Jul 23, 2026 | 7.35 | 7.43 | 7.22 | 7.34 | 7.34 | -1.83% | 149,476 |
| Jul 22, 2026 | 7.23 | 7.55 | 7.25 | 7.48 | 7.48 | 2.90% | 16,324 |
| Jul 21, 2026 | 7.25 | 7.28 | 7.16 | 7.27 | 7.27 | -0.18% | 33,379 |
| Jul 20, 2026 | 7.37 | 7.39 | 7.13 | 7.28 | 7.28 | 0.87% | 31,546 |
| Jul 17, 2026 | 7.44 | 7.58 | 7.21 | 7.22 | 7.22 | -3.55% | 17,068 |
| Jul 16, 2026 | 7.45 | 7.70 | 7.30 | 7.48 | 7.48 | -0.26% | 34,306 |
| Jul 15, 2026 | 7.75 | 7.70 | 7.32 | 7.50 | 7.50 | -4.12% | 30,943 |
| Jul 14, 2026 | 7.61 | 7.84 | 7.50 | 7.82 | 7.82 | 1.36% | 14,573 |
| Jul 13, 2026 | 7.75 | 7.85 | 7.60 | 7.72 | 7.72 | 0.23% | 15,833 |
| Jul 10, 2026 | 7.81 | 7.84 | 7.62 | 7.70 | 7.70 | -0.39% | 1,071,915 |
| Jul 9, 2026 | 7.82 | 7.93 | 7.65 | 7.73 | 7.73 | 1.08% | 3,624 |
| Jul 8, 2026 | 7.66 | 8.05 | 7.52 | 7.65 | 7.65 | -6.26% | 1,331,342 |
| Jul 7, 2026 | 8.14 | 8.40 | 7.80 | 8.16 | 8.16 | -1.69% | 6,457 |
| Jul 6, 2026 | 8.17 | 8.31 | 7.90 | 8.30 | 8.30 | 0.54% | 533,284 |
| Jul 3, 2026 | 8.24 | 8.53 | 8.05 | 8.25 | 8.25 | 1.80% | 69,150 |
| Jul 2, 2026 | 7.95 | 8.30 | 7.86 | 8.11 | 8.11 | 2.79% | 1,729,955 |
| Jul 1, 2026 | 7.21 | 7.96 | 7.27 | 7.89 | 7.89 | 10.29% | 96,393 |
| Jun 30, 2026 | 7.08 | 7.29 | 7.00 | 7.15 | 7.15 | 3.94% | 54,739 |
| Jun 29, 2026 | 6.67 | 7.07 | 6.55 | 6.88 | 6.88 | 2.81% | 35,650 |
| 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 |