SES S.A. (LON:0M6P)
London · Delayed Price · Currency is GBP · Price in EUR 4.450
-0.046 (-1.02%)
At close: Sep 25, 2026
LON:0M6P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.68 | 4.72 | 4.48 | 4.50 | 4.50 | -4.77% | 14,434 |
| Sep 23, 2026 | 4.77 | 4.80 | 4.64 | 4.72 | 4.72 | -1.23% | 4,229 |
| Sep 22, 2026 | 4.89 | 4.94 | 4.77 | 4.78 | 4.78 | -1.57% | 19,580 |
| Sep 21, 2026 | 4.80 | 4.87 | 4.73 | 4.86 | 4.86 | 0.03% | 3,791 |
| Sep 18, 2026 | 4.91 | 4.93 | 4.76 | 4.86 | 4.85 | 0.78% | 203,799 |
| Sep 17, 2026 | 4.80 | 4.92 | 4.77 | 4.82 | 4.82 | 1.79% | 78,004 |
| Sep 16, 2026 | 4.75 | 4.78 | 4.66 | 4.73 | 4.73 | 0.64% | 156,326 |
| Sep 15, 2026 | 4.65 | 4.74 | 4.63 | 4.70 | 4.70 | 1.07% | 11,505 |
| Sep 14, 2026 | 4.78 | 4.81 | 4.63 | 4.65 | 4.65 | -1.05% | 682,951 |
| Sep 11, 2026 | 4.62 | 4.77 | 4.60 | 4.70 | 4.70 | 2.24% | 17,062 |
| Sep 10, 2026 | 4.65 | 4.69 | 4.57 | 4.60 | 4.60 | -0.89% | 344,370 |
| Sep 9, 2026 | 4.88 | 4.88 | 4.64 | 4.64 | 4.64 | -3.35% | 28,219 |
| Sep 8, 2026 | 4.87 | 4.94 | 4.76 | 4.80 | 4.80 | -1.26% | 29,704 |
| Sep 7, 2026 | 4.82 | 4.92 | 4.80 | 4.86 | 4.86 | 2.34% | 5,488 |
| Sep 4, 2026 | 4.84 | 4.85 | 4.74 | 4.75 | 4.75 | -2.72% | 25,919 |
| Sep 3, 2026 | 4.66 | 4.93 | 4.66 | 4.88 | 4.88 | 6.61% | 137,938 |
| Sep 2, 2026 | 4.52 | 4.67 | 4.48 | 4.58 | 4.58 | -1.88% | 83,426 |
| Sep 1, 2026 | 4.88 | 4.91 | 4.61 | 4.67 | 4.67 | -5.11% | 38,845 |
| Aug 31, 2026 | 4.95 | 4.96 | 4.86 | 4.92 | 4.92 | 0.26% | 37,368 |
| Aug 28, 2026 | 4.91 | 4.98 | 4.82 | 4.91 | 4.91 | 1.41% | 21,424 |
| Aug 27, 2026 | 4.85 | 4.90 | 4.81 | 4.84 | 4.84 | -1.20% | 40,023 |
| Aug 26, 2026 | 4.87 | 4.96 | 4.82 | 4.90 | 4.90 | 1.55% | 55,249 |
| Aug 25, 2026 | 4.85 | 4.94 | 4.80 | 4.82 | 4.82 | -0.52% | 54,672 |
| Aug 24, 2026 | 4.92 | 5.01 | 4.82 | 4.85 | 4.85 | -2.92% | 38,110 |
| Aug 21, 2026 | 5.17 | 5.25 | 4.90 | 4.99 | 4.99 | -4.08% | 96,253 |
| Aug 20, 2026 | 5.25 | 5.26 | 5.14 | 5.21 | 5.21 | -0.15% | 18,785 |
| Aug 19, 2026 | 5.28 | 5.31 | 5.18 | 5.22 | 5.21 | -2.62% | 26,102 |
| Aug 18, 2026 | 5.45 | 5.44 | 5.31 | 5.36 | 5.36 | -0.79% | 17,837 |
| Aug 17, 2026 | 5.47 | 5.48 | 5.35 | 5.40 | 5.40 | -1.59% | 20,621 |
| Aug 14, 2026 | 5.47 | 5.57 | 5.36 | 5.49 | 5.49 | -0.09% | 3,125 |
| Aug 13, 2026 | 5.46 | 5.59 | 5.35 | 5.49 | 5.49 | 0.78% | 188,983 |
| Aug 12, 2026 | 5.47 | 5.50 | 5.38 | 5.45 | 5.45 | -0.35% | 15,020 |
| 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 |