SES S.A. (LUX:SESGL)
Luxembourg · Delayed Price · Currency is EUR 8.25
+0.18 (2.17%)
At close: Jun 12, 2026
LUX:SESGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.90 | 8.68 | 7.90 | 8.25 | 8.25 | 2.17% | 529 |
| Jun 11, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.09% | - |
| Jun 10, 2026 | 8.20 | 8.20 | 7.91 | 7.91 | 7.91 | -2.94% | 765 |
| Jun 9, 2026 | 8.49 | 8.71 | 8.01 | 8.15 | 8.15 | -0.85% | 634 |
| Jun 8, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.96% | - |
| Jun 5, 2026 | 8.75 | 8.75 | 8.21 | 8.30 | 8.30 | -3.09% | 800 |
| Jun 4, 2026 | 8.20 | 8.20 | 8.09 | 8.57 | 8.57 | 0.65% | 1,876 |
| Jun 3, 2026 | 8.51 | 8.90 | 8.26 | 8.51 | 8.51 | -3.79% | 3,152 |
| Jun 2, 2026 | 8.86 | 9.07 | 8.40 | 8.85 | 8.85 | -3.33% | 4,255 |
| Jun 1, 2026 | 9.00 | 9.72 | 8.74 | 9.15 | 9.15 | -3.12% | 2,305 |
| May 29, 2026 | 9.75 | 9.86 | 9.24 | 9.45 | 9.45 | -4.45% | 3,650 |
| May 28, 2026 | 9.45 | 9.89 | 9.30 | 9.89 | 9.89 | 4.94% | 1,615 |
| May 27, 2026 | 9.25 | 9.45 | 9.23 | 9.42 | 9.42 | 1.29% | 1,500 |
| May 26, 2026 | 8.90 | 9.31 | 8.73 | 9.30 | 9.30 | 5.03% | 4,559 |
| May 25, 2026 | 9.00 | 9.00 | 8.73 | 8.86 | 8.86 | -1.06% | 300 |
| May 22, 2026 | 8.76 | 8.95 | 8.58 | 8.95 | 8.95 | 1.36% | 208 |
| May 21, 2026 | 8.20 | 8.83 | 8.17 | 8.83 | 8.83 | 6.13% | 7,700 |
| May 20, 2026 | 8.00 | 8.36 | 7.78 | 8.32 | 8.32 | 5.72% | 758 |
| May 19, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 3.28% | - |
| May 18, 2026 | 7.40 | 7.66 | 7.11 | 7.62 | 7.62 | 0.73% | 900 |
| May 15, 2026 | 7.71 | 8.17 | 7.20 | 7.57 | 7.57 | -6.60% | 1,550 |
| May 14, 2026 | 7.75 | 8.20 | 7.69 | 8.10 | 8.10 | 6.02% | 858 |
| May 13, 2026 | 7.12 | 7.65 | 6.78 | 7.64 | 7.64 | -1.61% | 100 |
| May 12, 2026 | 7.40 | 8.20 | 7.40 | 7.77 | 7.77 | 4.02% | 5,030 |
| May 11, 2026 | 7.38 | 7.72 | 7.38 | 7.47 | 7.47 | - | 32 |
| May 8, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.88% | - |
| May 7, 2026 | 7.70 | 7.71 | 7.20 | 7.40 | 7.40 | -3.46% | 2,038 |
| May 6, 2026 | 7.70 | 7.77 | 7.39 | 7.67 | 7.67 | 2.20% | 104 |
| May 5, 2026 | 7.11 | 7.72 | 7.11 | 7.50 | 7.50 | 1.69% | 1,585 |
| May 4, 2026 | 6.76 | 7.72 | 6.76 | 7.38 | 7.38 | 4.91% | 5,182 |
| Apr 30, 2026 | 6.88 | 7.13 | 6.88 | 7.03 | 7.03 | - | 4,818 |
| Apr 29, 2026 | 6.69 | 6.78 | 6.69 | 7.03 | 7.03 | 3.53% | 1,277 |
| Apr 28, 2026 | 6.65 | 6.65 | 6.30 | 6.79 | 6.79 | 2.11% | 430 |
| Apr 27, 2026 | 6.69 | 6.69 | 6.69 | 6.65 | 6.65 | 0.91% | 74 |
| Apr 24, 2026 | 6.63 | 6.69 | 6.56 | 6.59 | 6.59 | -1.79% | 60 |
| Apr 23, 2026 | 6.63 | 6.71 | 6.51 | 6.71 | 6.71 | 2.29% | 3,195 |
| Apr 22, 2026 | 6.60 | 6.75 | 6.19 | 6.56 | 6.56 | 3.23% | 1,400 |
| Apr 21, 2026 | 6.74 | 6.74 | 6.29 | 6.36 | 6.36 | -1.47% | 600 |
| Apr 20, 2026 | 6.79 | 6.79 | 6.27 | 6.45 | 6.45 | 0.16% | 1,148 |
| Apr 17, 2026 | 6.15 | 6.75 | 6.15 | 6.44 | 6.44 | 0.08% | 906 |
| Apr 16, 2026 | 6.20 | 6.60 | 6.05 | 6.44 | 6.44 | 2.14% | 700 |
| Apr 15, 2026 | 6.21 | 6.50 | 6.21 | 6.30 | 6.30 | 1.20% | 250 |
| Apr 14, 2026 | 6.35 | 6.55 | 6.07 | 6.23 | 6.23 | 0.69% | 1,660 |
| Apr 13, 2026 | 6.75 | 6.75 | 6.38 | 6.40 | 6.18 | -0.70% | 1,500 |
| Apr 10, 2026 | 6.76 | 6.76 | 6.40 | 6.44 | 6.23 | 0.86% | 645 |
| Apr 9, 2026 | 6.89 | 6.89 | 6.39 | 6.39 | 6.17 | -2.52% | 756 |
| Apr 8, 2026 | 7.00 | 7.00 | 6.50 | 6.55 | 6.33 | 0.69% | 155 |
| Apr 7, 2026 | 6.37 | 6.64 | 6.37 | 6.51 | 6.29 | 2.44% | 3,938 |
| Apr 2, 2026 | 6.10 | 6.39 | 6.03 | 6.35 | 6.14 | 1.60% | 660 |
| Apr 1, 2026 | 6.39 | 6.39 | 6.07 | 6.25 | 6.04 | 2.21% | 2,312 |