SES S.A. (LUX:SESGL)
Luxembourg · Delayed Price · Currency is EUR 6.00
+0.08 (1.27%)
At close: Aug 22, 2025
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 6.68 | 6.68 | 6.28 | 6.42 | 6.42 | 1.74% | 1,563 |
| Jul 21, 2025 | 6.69 | 6.69 | 6.20 | 6.31 | 6.31 | -0.08% | 610 |
| Jul 18, 2025 | 6.65 | 6.73 | 6.31 | 6.31 | 6.31 | -1.17% | 1,394 |
| Jul 17, 2025 | 6.59 | 6.75 | 6.13 | 6.39 | 6.39 | 4.67% | 9,030 |
| Jul 16, 2025 | 6.25 | 6.37 | 6.06 | 6.10 | 6.10 | -2.17% | 1,149 |
| Jul 15, 2025 | 6.58 | 6.58 | 6.24 | 6.24 | 6.24 | -0.80% | 416 |
| Jul 14, 2025 | 6.25 | 6.65 | 6.16 | 6.29 | 6.29 | 1.21% | 2,130 |
| Jul 11, 2025 | 6.59 | 6.59 | 6.20 | 6.21 | 6.21 | 0.16% | 101 |
| Jul 10, 2025 | 6.43 | 6.50 | 6.17 | 6.20 | 6.20 | -0.72% | 690 |
| Jul 9, 2025 | 6.64 | 6.64 | 6.08 | 6.25 | 6.25 | 2.29% | 607 |
| Jul 8, 2025 | 6.31 | 6.31 | 6.02 | 6.11 | 6.11 | -2.40% | 6,202 |
| Jul 7, 2025 | 6.56 | 6.89 | 6.24 | 6.26 | 6.26 | 0.08% | 2,590 |
| Jul 4, 2025 | 6.59 | 6.60 | 6.15 | 6.25 | 6.25 | -0.48% | 5,431 |
| Jul 3, 2025 | 6.62 | 6.64 | 6.27 | 6.28 | 6.28 | 0.48% | 10,419 |
| Jul 2, 2025 | 5.77 | 6.89 | 5.77 | 6.25 | 6.25 | 2.54% | 11,445 |
| Jul 1, 2025 | 6.11 | 6.18 | 6.02 | 6.10 | 6.10 | 0.91% | 75 |
| Jun 30, 2025 | 5.86 | 6.22 | 5.76 | 6.04 | 6.04 | -1.23% | 1,955 |
| Jun 27, 2025 | 6.20 | 6.20 | 5.86 | 6.12 | 6.12 | 5.52% | 30 |
| Jun 26, 2025 | 5.75 | 6.08 | 5.61 | 5.80 | 5.80 | -1.36% | 290 |
| Jun 25, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.51% | - |
| Jun 24, 2025 | 6.19 | 6.19 | 5.85 | 5.85 | 5.85 | -3.31% | 101 |
| Jun 23, 2025 | 6.30 | 6.30 | 6.02 | 6.05 | 6.05 | -2.42% | 823 |
| Jun 20, 2025 | 5.80 | 6.30 | 5.75 | 6.20 | 6.20 | 6.81% | 15,010 |
| Jun 19, 2025 | 5.73 | 5.81 | 5.41 | 5.80 | 5.80 | 5.65% | 2,105 |
| Jun 18, 2025 | 5.48 | 5.49 | 5.21 | 5.49 | 5.49 | 5.17% | 100 |
| Jun 17, 2025 | 5.22 | 5.23 | 5.03 | 5.22 | 5.22 | 3.06% | 200 |
| Jun 16, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.27% | - |