SES S.A. (LUX:SESGL)
Luxembourg · Delayed Price · Currency is EUR 6.49
-0.02 (-0.38%)
At close: Sep 30, 2025
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.42 | 6.76 | 6.17 | 6.49 | 6.49 | -0.38% | 6,870 |
| Sep 29, 2025 | 6.42 | 6.51 | 6.04 | 6.51 | 6.51 | 4.33% | 1,032 |
| Sep 26, 2025 | 6.40 | 6.40 | 6.14 | 6.24 | 6.24 | 2.80% | 200 |
| Sep 25, 2025 | 6.00 | 6.11 | 5.95 | 6.07 | 6.07 | -0.33% | 2 |
| Sep 24, 2025 | 6.39 | 6.39 | 6.09 | 6.09 | 6.09 | -1.77% | 260 |
| Sep 23, 2025 | 6.31 | 6.38 | 6.20 | 6.20 | 6.20 | -0.16% | 40 |
| Sep 22, 2025 | 6.39 | 6.39 | 6.04 | 6.21 | 6.21 | 1.80% | 216 |
| Sep 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 18, 2025 | 6.30 | 6.30 | 5.98 | 6.10 | 6.10 | -2.79% | 350 |
| Sep 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.40% | - |
| Sep 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.48% | - |
| Sep 15, 2025 | 6.15 | 6.38 | 6.15 | 6.27 | 6.27 | 3.04% | 5,116 |
| Sep 12, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 2.27% | - |
| Sep 11, 2025 | 6.15 | 6.15 | 5.78 | 5.95 | 5.95 | 1.45% | 243 |
| Sep 10, 2025 | 5.75 | 5.88 | 5.75 | 5.87 | 5.87 | -0.51% | 1,121 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.70% | - |
| Sep 8, 2025 | 5.76 | 5.78 | 5.70 | 5.74 | 5.74 | -0.86% | 765 |
| Sep 5, 2025 | 5.76 | 5.84 | 5.70 | 5.79 | 5.79 | -0.34% | 50 |
| Sep 4, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.74% | - |
| Sep 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.42% | - |
| Sep 2, 2025 | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | -1.95% | 24 |
| Sep 1, 2025 | 6.16 | 6.16 | 5.86 | 5.91 | 5.91 | -1.01% | 162 |
| Aug 29, 2025 | 5.85 | 6.00 | 5.76 | 5.97 | 5.97 | 0.59% | 390 |
| Aug 28, 2025 | 5.94 | 6.17 | 5.90 | 5.94 | 5.94 | -0.25% | - |
| Aug 27, 2025 | 5.76 | 5.99 | 5.76 | 5.95 | 5.95 | 0.42% | 1,448 |
| Aug 26, 2025 | 6.24 | 6.24 | 5.78 | 5.93 | 5.93 | -0.25% | 9,900 |
| Aug 25, 2025 | 6.02 | 6.04 | 5.94 | 5.94 | 5.94 | -0.92% | 500 |
| Aug 22, 2025 | 6.18 | 6.19 | 5.89 | 6.00 | 6.00 | 1.27% | 4,100 |
| Aug 21, 2025 | 6.07 | 6.07 | 5.82 | 5.92 | 5.92 | 0.17% | 650 |
| Aug 20, 2025 | 6.19 | 6.19 | 5.83 | 5.91 | 5.91 | 0.17% | 3,582 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | -1.67% | 23 |
| Aug 18, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | 0.08% | 300 |
| Aug 15, 2025 | 6.31 | 6.31 | 6.00 | 6.00 | 6.00 | -0.66% | 1,000 |
| Aug 14, 2025 | 5.93 | 6.13 | 5.92 | 6.04 | 6.04 | -1.23% | 3,290 |
| Aug 13, 2025 | 5.93 | 6.23 | 5.93 | 6.11 | 6.11 | 1.58% | 4 |
| Aug 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.43% | - |
| Aug 11, 2025 | 5.93 | 6.20 | 5.93 | 6.17 | 6.17 | 1.57% | 300 |
| Aug 8, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.98% | - |
| Aug 7, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.61% | - |
| Aug 6, 2025 | 6.34 | 6.38 | 6.18 | 6.23 | 6.23 | -2.35% | 300 |
| Aug 5, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.63% | - |
| Aug 4, 2025 | 6.10 | 6.34 | 5.97 | 6.34 | 6.34 | 3.59% | 3,228 |
| Aug 1, 2025 | 5.76 | 6.14 | 5.76 | 6.12 | 6.12 | 1.49% | 984 |
| Jul 31, 2025 | 5.95 | 6.09 | 5.75 | 6.03 | 6.03 | 0.75% | 5,251 |
| Jul 30, 2025 | 6.00 | 6.02 | 5.94 | 5.99 | 5.99 | -0.25% | 739 |
| Jul 29, 2025 | 6.00 | 6.04 | 5.93 | 6.00 | 6.00 | -0.25% | 315 |
| Jul 28, 2025 | 6.21 | 6.26 | 6.01 | 6.02 | 6.02 | -4.30% | 850 |
| Jul 25, 2025 | 6.30 | 6.63 | 6.22 | 6.29 | 6.29 | 0.48% | 580 |
| Jul 24, 2025 | 6.68 | 6.73 | 6.26 | 6.26 | 6.26 | -0.71% | 1,201 |
| Jul 23, 2025 | 6.65 | 6.65 | 6.30 | 6.30 | 6.30 | -1.79% | 1 |