SES S.A. (LUX:SESGL)
Luxembourg · Delayed Price · Currency is EUR 4.134
-0.026 (-0.62%)
At close: Nov 3, 2026
LUX:SESGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.62% | - |
| Nov 2, 2026 | 3.99 | 4.20 | 3.99 | 4.16 | 4.16 | -0.34% | 150 |
| Oct 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.93% | - |
| Oct 29, 2026 | 4.30 | 4.58 | 4.14 | 4.30 | 4.30 | 2.19% | 1,429 |
| Oct 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.68% | - |
| Oct 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.05% | - |
| Oct 26, 2026 | 4.00 | 4.30 | 4.00 | 4.28 | 4.28 | 8.03% | 760 |
| Oct 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.26% | - |
| Oct 22, 2026 | 3.98 | 4.20 | 3.98 | 4.14 | 4.14 | -1.24% | 800 |
| Oct 21, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.43% | - |
| Oct 20, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.14% | - |
| Oct 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.24% | - |
| Oct 16, 2026 | 4.00 | 4.00 | 3.98 | 4.17 | 4.17 | 6.48% | 1,667 |
| Oct 15, 2026 | 3.69 | 3.97 | 3.69 | 3.92 | 3.92 | 5.83% | 400 |
| Oct 14, 2026 | 3.56 | 3.75 | 3.55 | 3.70 | 3.70 | 3.46% | 900 |
| Oct 13, 2026 | 3.54 | 3.76 | 3.43 | 3.58 | 3.58 | -2.01% | 920 |
| Oct 12, 2026 | 3.96 | 4.00 | 3.78 | 3.87 | 3.65 | 3.15% | 1,270 |
| Oct 9, 2026 | 4.04 | 4.04 | 3.75 | 3.75 | 3.54 | -2.75% | 1,000 |
| Oct 8, 2026 | 3.73 | 4.02 | 3.73 | 3.85 | 3.64 | -4.84% | 60 |
| Oct 7, 2026 | 3.84 | 4.10 | 3.84 | 4.05 | 3.83 | -1.07% | 780 |
| Oct 6, 2026 | 3.90 | 4.31 | 3.90 | 4.09 | 3.87 | 0.20% | 515 |
| Oct 5, 2026 | 3.97 | 4.18 | 3.97 | 4.09 | 3.86 | -2.16% | 350 |
| Oct 2, 2026 | 4.20 | 4.25 | 3.97 | 4.18 | 3.95 | -0.38% | 1,100 |
| Oct 1, 2026 | 3.99 | 4.39 | 3.99 | 4.19 | 3.96 | -3.01% | 2,400 |
| Sep 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.08 | -2.66% | - |
| Sep 29, 2026 | 4.07 | 4.60 | 4.07 | 4.44 | 4.20 | 3.64% | 3,454 |
| Sep 28, 2026 | 4.52 | 4.57 | 4.22 | 4.28 | 4.05 | -4.12% | 1,853 |
| Sep 25, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.22 | -0.40% | - |
| Sep 24, 2026 | 4.84 | 4.84 | 4.49 | 4.49 | 4.24 | -5.00% | 2,000 |
| Sep 23, 2026 | 4.80 | 4.80 | 4.66 | 4.72 | 4.46 | -1.17% | 30 |
| Sep 22, 2026 | 4.75 | 5.00 | 4.57 | 4.78 | 4.52 | -2.05% | 643 |
| Sep 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.61 | 2.05% | - |
| Sep 18, 2026 | 4.54 | 4.91 | 4.54 | 4.78 | 4.52 | -2.81% | 390 |
| Sep 17, 2026 | 4.54 | 4.92 | 4.54 | 4.92 | 4.65 | 2.84% | 2,459 |
| Sep 16, 2026 | 4.47 | 4.78 | 4.45 | 4.78 | 4.52 | 1.74% | 1,364 |
| Sep 15, 2026 | 4.41 | 4.73 | 4.41 | 4.70 | 4.44 | -0.63% | 200 |
| Sep 14, 2026 | 4.98 | 4.98 | 4.64 | 4.73 | 4.47 | -0.25% | 2,078 |
| Sep 11, 2026 | 4.92 | 4.98 | 4.62 | 4.74 | 4.48 | 2.69% | 3,794 |
| Sep 10, 2026 | 4.81 | 4.89 | 4.58 | 4.62 | 4.36 | -1.45% | 2,175 |
| Sep 9, 2026 | 4.90 | 4.90 | 4.64 | 4.69 | 4.43 | -4.13% | 1,700 |
| Sep 8, 2026 | 5.00 | 5.00 | 4.78 | 4.89 | 4.62 | 0.78% | 30 |
| Sep 7, 2026 | 5.07 | 5.07 | 4.79 | 4.85 | 4.58 | 2.11% | 615 |
| Sep 4, 2026 | 5.05 | 5.05 | 4.74 | 4.75 | 4.49 | -2.14% | 665 |
| Sep 3, 2026 | 4.88 | 5.07 | 4.66 | 4.85 | 4.59 | 4.43% | 5,152 |
| Sep 2, 2026 | 4.80 | 4.80 | 4.51 | 4.65 | 4.39 | 0.48% | 5,125 |
| Sep 1, 2026 | 5.11 | 5.11 | 4.61 | 4.63 | 4.37 | -5.48% | 6,266 |
| Aug 31, 2026 | 5.00 | 5.20 | 4.89 | 4.89 | 4.62 | -1.09% | 6,789 |
| Aug 28, 2026 | 5.00 | 5.00 | 4.90 | 4.95 | 4.68 | 0.98% | 910 |
| Aug 27, 2026 | 5.00 | 5.00 | 4.82 | 4.90 | 4.63 | 1.45% | 1,555 |
| Aug 26, 2026 | 5.00 | 5.00 | 4.82 | 4.83 | 4.56 | -0.58% | 316 |