SES S.A. (LUX:SESGL)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR
6.27
-0.16 (-2.49%)
At close: Oct 21, 2025

SES S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20256.326.386.226.276.27-2.49%2
Oct 20, 20256.506.506.356.436.430.39%905
Oct 17, 20256.756.756.306.406.40-0.93%507
Oct 16, 20256.896.896.466.466.46-1.52%450
Oct 15, 20256.906.906.356.566.562.58%773
Oct 14, 20256.406.406.406.406.40-2.44%-
Oct 13, 20256.326.566.326.566.342.42%450
Oct 10, 20256.896.896.326.406.19-2.59%1,045
Oct 9, 20256.756.866.426.576.362.50%101
Oct 8, 20256.206.206.206.416.20-0.62%-
Oct 7, 20256.246.246.246.456.24-2.27%-
Oct 6, 20256.506.706.506.606.39-2.00%200
Oct 3, 20256.506.746.506.746.520.82%500
Oct 2, 20256.996.996.636.686.460.91%2,420
Oct 1, 20256.456.626.326.626.412.08%300
Sep 30, 20256.426.766.176.496.28-0.38%6,870
Sep 29, 20256.426.516.046.516.304.33%1,032
Sep 26, 20256.406.406.146.246.042.80%200
Sep 25, 20256.006.115.956.075.87-0.33%2
Sep 24, 20256.396.396.096.095.89-1.77%260
Sep 23, 20256.316.386.206.206.00-0.16%40
Sep 22, 20256.396.396.046.216.011.80%216
Sep 19, 20255.905.905.906.105.90--
Sep 18, 20256.306.305.986.105.90-2.79%350
Sep 17, 20256.076.076.076.286.07-0.40%-
Sep 16, 20256.106.106.106.306.100.48%-
Sep 15, 20256.156.386.156.276.073.04%5,116
Sep 12, 20255.895.895.896.095.892.27%-
Sep 11, 20256.156.155.785.955.761.45%243
Sep 10, 20255.755.885.755.875.68-0.51%1,121
Sep 9, 20255.705.705.705.905.702.70%-
Sep 8, 20255.765.785.705.745.55-0.86%765
Sep 5, 20255.765.845.705.795.60-0.34%50
Sep 4, 20255.625.625.625.815.622.74%-
Sep 3, 20255.475.475.475.665.47-2.42%-
Sep 2, 20256.156.155.805.805.61-1.95%24
Sep 1, 20256.166.165.865.915.72-1.01%162
Aug 29, 20255.856.005.765.975.780.59%390
Aug 28, 20255.746.175.905.945.74-0.25%-
Aug 27, 20255.765.995.765.955.760.42%1,448
Aug 26, 20256.246.245.785.935.73-0.25%9,900
Aug 25, 20256.026.045.945.945.75-0.92%500
Aug 22, 20256.186.195.896.005.801.27%4,100
Aug 21, 20256.076.075.825.925.730.17%650
Aug 20, 20256.196.195.835.915.720.17%3,582
Aug 19, 20256.006.005.895.905.71-1.67%23
Aug 18, 20256.106.105.956.005.810.08%300
Aug 15, 20256.316.316.006.005.80-0.66%1,000
Aug 14, 20255.936.135.926.045.84-1.23%3,290
Aug 13, 20255.936.235.936.115.911.58%4