SES S.A. (LUX:SESGL)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR
6.12
+0.09 (1.49%)
At close: Aug 1, 2025

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.766.105.766.126.121.49%984
Jul 31, 20255.956.095.756.036.030.75%5,251
Jul 30, 20256.006.025.945.995.99-0.25%739
Jul 29, 20256.006.045.936.006.00-0.25%315
Jul 28, 20256.216.266.016.026.02-4.30%850
Jul 25, 20256.306.636.226.296.290.48%580
Jul 24, 20256.686.736.266.266.26-0.71%1,201
Jul 23, 20256.656.656.306.306.30-1.79%1
Jul 22, 20256.686.686.286.426.421.74%1,563
Jul 21, 20256.696.696.206.316.31-0.08%610
Jul 18, 20256.656.736.316.316.31-1.17%1,394
Jul 17, 20256.596.756.136.396.394.67%9,030
Jul 16, 20256.256.376.066.106.10-2.17%1,149
Jul 15, 20256.586.586.246.246.24-0.80%416
Jul 14, 20256.256.656.166.296.291.21%2,130
Jul 11, 20256.596.596.206.216.210.16%101
Jul 10, 20256.436.506.176.206.20-0.72%690
Jul 9, 20256.646.646.086.256.252.29%607
Jul 8, 20256.316.316.026.116.11-2.40%6,202
Jul 7, 20256.566.896.246.266.260.08%2,590
Jul 4, 20256.596.606.156.256.25-0.48%5,431
Jul 3, 20256.626.646.276.286.280.48%10,419
Jul 2, 20255.776.895.776.256.252.54%11,445
Jul 1, 20256.116.186.026.106.100.91%75
Jun 30, 20255.866.225.766.046.04-1.23%1,955
Jun 27, 20256.206.205.866.126.125.52%30
Jun 26, 20255.756.085.615.805.80-1.36%290
Jun 25, 20255.885.885.885.885.880.51%-
Jun 24, 20256.196.195.855.855.85-3.31%101
Jun 23, 20256.306.306.026.056.05-2.42%823
Jun 20, 20255.806.305.756.206.206.81%15,010
Jun 19, 20255.735.815.415.805.805.65%2,105
Jun 18, 20255.485.495.215.495.495.17%100
Jun 17, 20255.225.235.035.225.223.06%200
Jun 16, 20255.075.075.075.075.07-1.27%-
Jun 13, 20255.135.135.135.135.13-2.29%-
Jun 12, 20255.255.255.255.255.250.96%-
Jun 11, 20255.205.205.205.205.203.79%-
Jun 10, 20255.015.015.015.015.010.20%-
Jun 9, 20255.205.205.005.005.000.48%5,800
Jun 6, 20255.205.204.974.984.98-0.78%180
Jun 5, 20255.205.205.015.025.02-1.08%80
Jun 4, 20255.075.075.075.075.070.20%-
Jun 3, 20255.065.065.065.065.06--
Jun 2, 20255.065.065.065.065.060.40%-
May 30, 20255.025.255.025.045.04-2.51%65
May 29, 20255.025.205.025.175.171.67%10
May 28, 20255.025.095.025.095.090.89%100
May 27, 20255.205.274.995.045.04-4.45%94
May 26, 20255.185.285.105.285.284.56%210