SES S.A. (LUX:SESGL)
Luxembourg · Delayed Price · Currency is EUR 4.486
-0.236 (-5.00%)
At close: Sep 24, 2026
LUX:SESGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.84 | 4.84 | 4.49 | 4.49 | 4.49 | -5.00% | 2,000 |
| Sep 23, 2026 | 4.80 | 4.80 | 4.66 | 4.72 | 4.72 | -1.17% | 30 |
| Sep 22, 2026 | 4.75 | 5.00 | 4.57 | 4.78 | 4.78 | -2.05% | 643 |
| Sep 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.05% | - |
| Sep 18, 2026 | 4.54 | 4.91 | 4.54 | 4.78 | 4.78 | -2.81% | 390 |
| Sep 17, 2026 | 4.54 | 4.92 | 4.54 | 4.92 | 4.92 | 2.84% | 2,459 |
| Sep 16, 2026 | 4.47 | 4.78 | 4.45 | 4.78 | 4.78 | 1.74% | 1,364 |
| Sep 15, 2026 | 4.41 | 4.73 | 4.41 | 4.70 | 4.70 | -0.63% | 200 |
| Sep 14, 2026 | 4.98 | 4.98 | 4.64 | 4.73 | 4.73 | -0.25% | 2,078 |
| Sep 11, 2026 | 4.92 | 4.98 | 4.62 | 4.74 | 4.74 | 2.69% | 3,794 |
| Sep 10, 2026 | 4.81 | 4.89 | 4.58 | 4.62 | 4.62 | -1.45% | 2,175 |
| Sep 9, 2026 | 4.90 | 4.90 | 4.75 | 4.69 | 4.69 | -4.13% | 1,700 |
| Sep 8, 2026 | 5.00 | 5.00 | 5.00 | 4.89 | 4.89 | 0.78% | 30 |
| Sep 7, 2026 | 5.07 | 5.07 | 4.79 | 4.85 | 4.85 | 2.11% | 615 |
| Sep 4, 2026 | 5.05 | 5.05 | 4.90 | 4.75 | 4.75 | -2.14% | 665 |
| Sep 3, 2026 | 4.88 | 5.07 | 4.88 | 4.85 | 4.85 | 4.43% | 5,152 |
| Sep 2, 2026 | 4.80 | 4.80 | 4.51 | 4.65 | 4.65 | 0.48% | 5,125 |
| Sep 1, 2026 | 5.11 | 5.11 | 4.61 | 4.63 | 4.63 | -5.48% | 6,266 |
| Aug 31, 2026 | 5.00 | 5.20 | 4.91 | 4.89 | 4.89 | -1.09% | 6,789 |
| Aug 28, 2026 | 5.00 | 5.00 | 4.90 | 4.95 | 4.95 | 0.98% | 910 |
| Aug 27, 2026 | 5.00 | 5.00 | 4.82 | 4.90 | 4.90 | 1.45% | 1,555 |
| Aug 26, 2026 | 5.00 | 5.00 | 4.82 | 4.83 | 4.83 | -0.58% | 316 |
| Aug 25, 2026 | 5.10 | 5.10 | 4.81 | 4.86 | 4.86 | 0.04% | 5,118 |
| Aug 24, 2026 | 5.10 | 5.24 | 4.90 | 4.86 | 4.86 | -0.86% | 11,688 |
| Aug 21, 2026 | 5.15 | 5.27 | 4.90 | 4.90 | 4.90 | -4.62% | 1,426 |
| Aug 20, 2026 | 5.48 | 5.48 | 5.14 | 5.14 | 5.14 | -1.53% | 4,919 |
| Aug 19, 2026 | 5.31 | 5.31 | 5.18 | 5.22 | 5.22 | -1.70% | 1,008 |
| Aug 18, 2026 | 5.40 | 5.54 | 5.31 | 5.31 | 5.31 | -2.21% | 1,079 |
| Aug 17, 2026 | 5.75 | 5.75 | 5.36 | 5.43 | 5.43 | -0.18% | 828 |
| Aug 14, 2026 | 5.75 | 5.75 | 5.43 | 5.44 | 5.44 | -0.64% | 784 |
| Aug 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.55% | - |
| Aug 12, 2026 | 5.71 | 5.72 | 5.39 | 5.44 | 5.44 | -1.09% | 4,183 |
| Aug 11, 2026 | 5.70 | 5.78 | 5.40 | 5.50 | 5.50 | 2.42% | 7,848 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.31 | 5.37 | 5.37 | -1.74% | 530 |
| Aug 7, 2026 | 5.31 | 5.60 | 5.16 | 5.47 | 5.47 | 0.64% | 1,239 |
| Aug 6, 2026 | 5.50 | 5.50 | 5.32 | 5.43 | 5.43 | -0.37% | 150 |
| Aug 5, 2026 | 5.60 | 5.70 | 5.42 | 5.45 | 5.45 | -3.63% | 1,576 |
| Aug 4, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.54% | - |
| Aug 3, 2026 | 6.04 | 6.04 | 5.30 | 5.52 | 5.52 | -4.17% | 12,128 |
| Jul 31, 2026 | 5.87 | 6.20 | 5.87 | 5.76 | 5.76 | 2.40% | 6,985 |
| Jul 30, 2026 | 6.50 | 6.52 | 5.52 | 5.62 | 5.62 | -16.86% | 2,902 |
| Jul 29, 2026 | 6.53 | 6.82 | 6.51 | 6.76 | 6.76 | -1.60% | 975 |
| Jul 28, 2026 | 7.44 | 7.44 | 6.81 | 6.87 | 6.87 | -3.10% | 1,790 |
| Jul 27, 2026 | 7.00 | 7.76 | 7.00 | 7.09 | 7.09 | 1.14% | 360 |
| Jul 24, 2026 | 6.91 | 7.34 | 6.90 | 7.01 | 7.01 | -3.11% | 700 |
| Jul 23, 2026 | 6.90 | 6.90 | 6.90 | 7.24 | 7.24 | -2.23% | 1,000 |
| Jul 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.86% | - |
| Jul 21, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.14% | - |
| Jul 20, 2026 | 6.88 | 7.67 | 6.88 | 7.26 | 7.26 | -1.43% | 650 |
| Jul 17, 2026 | 7.55 | 7.55 | 6.99 | 7.36 | 7.36 | -1.27% | 416 |