SES S.A. (LUX:SESGL)
Luxembourg · Delayed Price · Currency is EUR 4.750
-0.104 (-2.14%)
At close: Sep 4, 2026
LUX:SESGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 6.94 | 7.68 | 6.94 | 7.46 | 7.46 | -0.80% | 1,850 |
| Jul 15, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.96% | - |
| Jul 14, 2026 | 7.42 | 7.42 | 7.42 | 7.67 | 7.67 | 0.33% | 125 |
| Jul 13, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.84% | - |
| Jul 10, 2026 | 7.50 | 7.81 | 7.37 | 7.71 | 7.71 | -1.03% | 600 |
| Jul 9, 2026 | 7.49 | 7.95 | 7.31 | 7.79 | 7.79 | -1.14% | 3 |
| Jul 8, 2026 | 8.04 | 8.06 | 7.02 | 7.88 | 7.88 | 0.45% | 787 |
| Jul 7, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -3.33% | - |
| Jul 6, 2026 | 8.26 | 8.29 | 7.92 | 8.11 | 8.11 | -1.82% | 810 |
| Jul 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.04% | - |
| Jul 2, 2026 | 7.92 | 8.00 | 7.92 | 8.18 | 8.18 | 3.61% | 125 |
| Jul 1, 2026 | 7.84 | 7.96 | 7.28 | 7.89 | 7.89 | 10.12% | 570 |
| Jun 30, 2026 | 7.10 | 7.32 | 7.02 | 7.17 | 7.17 | 3.99% | 809 |
| Jun 29, 2026 | 6.66 | 7.10 | 6.66 | 6.89 | 6.89 | 3.53% | 1,546 |