SES S.A. (LUX:SESGL)
Luxembourg · Delayed Price · Currency is EUR 6.25
-0.11 (-1.73%)
At close: Feb 27, 2026
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.40 | 6.54 | 6.18 | 6.25 | 6.25 | -1.73% | 276 |
| Feb 26, 2026 | 6.50 | 6.50 | 6.28 | 6.36 | 6.36 | -2.23% | 25 |
| Feb 25, 2026 | 6.45 | 6.60 | 6.26 | 6.50 | 6.50 | -0.15% | 1,533 |
| Feb 24, 2026 | 6.44 | 6.54 | 6.21 | 6.51 | 6.51 | 0.15% | 360 |
| Feb 23, 2026 | 6.40 | 6.57 | 6.33 | 6.50 | 6.50 | 1.33% | 610 |
| Feb 20, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.31% | - |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.08% | - |
| Feb 18, 2026 | 6.21 | 6.59 | 6.21 | 6.50 | 6.50 | -0.99% | 19 |
| Feb 17, 2026 | 6.87 | 6.87 | 6.87 | 6.56 | 6.56 | -0.30% | 300 |
| Feb 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% | - |
| Feb 13, 2026 | 6.50 | 6.79 | 6.33 | 6.56 | 6.56 | -0.53% | 731 |
| Feb 12, 2026 | 6.85 | 6.99 | 6.60 | 6.60 | 6.60 | -0.90% | 1,181 |
| Feb 11, 2026 | 6.99 | 6.99 | 6.65 | 6.66 | 6.66 | -1.19% | 5 |
| Feb 10, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.07% | - |
| Feb 9, 2026 | 6.50 | 6.76 | 6.50 | 6.73 | 6.73 | 0.75% | 697 |
| Feb 6, 2026 | 6.49 | 6.93 | 6.49 | 6.68 | 6.68 | 0.91% | 130 |
| Feb 5, 2026 | 6.87 | 6.87 | 6.87 | 6.62 | 6.62 | -1.49% | 15 |
| Feb 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Feb 3, 2026 | 6.80 | 6.80 | 6.80 | 6.72 | 6.72 | 0.45% | 50 |
| Feb 2, 2026 | 7.05 | 7.05 | 6.83 | 6.69 | 6.69 | -3.32% | 30 |
| Jan 30, 2026 | 6.85 | 6.99 | 6.74 | 6.92 | 6.92 | 0.29% | 700 |
| Jan 29, 2026 | 6.58 | 7.09 | 6.58 | 6.90 | 6.90 | 0.44% | 257 |
| Jan 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 7.01% | - |
| Jan 27, 2026 | 6.24 | 6.45 | 6.24 | 6.42 | 6.42 | -0.85% | 200 |
| Jan 26, 2026 | 6.21 | 6.84 | 6.21 | 6.48 | 6.48 | -0.38% | 1,080 |
| Jan 23, 2026 | 6.73 | 7.09 | 6.36 | 6.50 | 6.50 | 1.01% | 51 |
| Jan 22, 2026 | 6.94 | 6.94 | 6.44 | 6.44 | 6.44 | -2.65% | 1,000 |
| Jan 21, 2026 | 6.84 | 7.09 | 6.56 | 6.61 | 6.61 | -0.08% | 2,577 |
| Jan 20, 2026 | 6.85 | 6.85 | 6.57 | 6.62 | 6.62 | -1.93% | 139 |
| Jan 19, 2026 | 6.84 | 6.84 | 6.55 | 6.75 | 6.75 | 3.06% | 1,100 |
| Jan 16, 2026 | 6.74 | 6.74 | 6.67 | 6.55 | 6.55 | -0.68% | 3,096 |
| Jan 15, 2026 | 6.36 | 6.60 | 6.32 | 6.59 | 6.59 | 0.46% | 25 |
| Jan 14, 2026 | 6.60 | 6.84 | 6.36 | 6.56 | 6.56 | 1.71% | 2,485 |
| Jan 13, 2026 | 6.35 | 6.72 | 6.23 | 6.45 | 6.45 | 3.28% | 13,508 |
| Jan 12, 2026 | 5.82 | 6.25 | 5.82 | 6.25 | 6.25 | 2.29% | 620 |
| Jan 9, 2026 | 5.99 | 6.11 | 5.92 | 6.11 | 6.11 | 3.21% | 2,500 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.83 | 5.92 | 5.92 | -0.34% | 825 |
| Jan 7, 2026 | 5.92 | 6.04 | 5.64 | 5.94 | 5.94 | 5.60% | 1,999 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.60 | 5.62 | 5.62 | 0.09% | 102 |
| Jan 5, 2026 | 5.69 | 5.97 | 5.61 | 5.62 | 5.62 | -1.23% | 2,965 |
| Jan 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 3.36% | - |
| Dec 31, 2025 | 5.65 | 5.65 | 5.65 | 5.50 | 5.50 | 0.18% | 50 |
| Dec 30, 2025 | 5.39 | 5.55 | 5.39 | 5.49 | 5.49 | -0.36% | 200 |
| Dec 29, 2025 | 5.65 | 5.65 | 5.65 | 5.51 | 5.51 | -0.81% | 50 |
| Dec 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.45% | - |
| Dec 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.94% | - |
| Dec 22, 2025 | 5.64 | 5.64 | 5.18 | 5.43 | 5.43 | 4.43% | 564 |
| Dec 19, 2025 | 5.38 | 5.38 | 5.12 | 5.20 | 5.20 | 1.17% | 2 |
| Dec 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.39% | - |
| Dec 17, 2025 | 5.45 | 5.45 | 5.21 | 5.32 | 5.32 | 1.63% | 140 |