SES S.A. (EPA:SESG)
France
· Delayed Price · Currency is EUR 5.52
+0.01 (0.27%)
At close: Dec 5, 2025
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.56 | 5.63 | 5.50 | 5.52 | 5.52 | 0.27% | 366,290 |
| Dec 4, 2025 | 5.45 | 5.55 | 5.41 | 5.51 | 5.51 | 1.01% | 283,705 |
| Dec 3, 2025 | 5.43 | 5.45 | 5.31 | 5.45 | 5.45 | 0.93% | 418,406 |
| Dec 2, 2025 | 5.49 | 5.54 | 5.37 | 5.40 | 5.40 | -1.82% | 404,342 |
| Dec 1, 2025 | 5.53 | 5.58 | 5.46 | 5.50 | 5.50 | -0.99% | 301,079 |
| Nov 28, 2025 | 5.50 | 5.56 | 5.36 | 5.56 | 5.56 | 4.12% | 486,151 |
| Nov 27, 2025 | 5.22 | 5.34 | 5.19 | 5.34 | 5.34 | 2.50% | 199,308 |
| Nov 26, 2025 | 5.25 | 5.26 | 5.13 | 5.21 | 5.21 | -0.10% | 199,380 |
| Nov 25, 2025 | 5.36 | 5.40 | 5.10 | 5.21 | 5.21 | -1.61% | 295,054 |
| Nov 24, 2025 | 5.71 | 5.71 | 5.25 | 5.30 | 5.30 | -6.37% | 973,766 |
| Nov 21, 2025 | 5.45 | 5.77 | 5.29 | 5.66 | 5.66 | 0.44% | 920,757 |
| Nov 20, 2025 | 5.35 | 5.69 | 5.28 | 5.63 | 5.63 | 7.24% | 1,076,887 |
| Nov 19, 2025 | 5.06 | 5.29 | 4.98 | 5.25 | 5.25 | 3.86% | 584,992 |
| Nov 18, 2025 | 5.19 | 5.19 | 4.93 | 5.06 | 5.06 | -2.88% | 384,548 |
| Nov 17, 2025 | 5.06 | 5.23 | 5.03 | 5.21 | 5.21 | 2.87% | 538,755 |
| Nov 14, 2025 | 4.96 | 5.06 | 4.88 | 5.06 | 5.06 | 4.29% | 517,277 |
| Nov 13, 2025 | 5.02 | 5.04 | 4.85 | 4.85 | 4.85 | -1.90% | 603,530 |
| Nov 12, 2025 | 5.14 | 5.19 | 4.94 | 4.95 | 4.95 | -1.18% | 788,842 |
| Nov 11, 2025 | 5.35 | 5.35 | 5.01 | 5.01 | 5.01 | -5.03% | 888,815 |
| Nov 10, 2025 | 5.36 | 5.55 | 5.25 | 5.27 | 5.27 | 2.53% | 530,604 |
| Nov 7, 2025 | 5.44 | 5.49 | 5.14 | 5.14 | 5.14 | -3.02% | 992,572 |
| Nov 6, 2025 | 6.35 | 6.35 | 5.30 | 5.30 | 5.30 | -17.45% | 1,696,702 |
| Nov 5, 2025 | 6.69 | 6.69 | 6.38 | 6.42 | 6.42 | -2.87% | 228,800 |
| Nov 4, 2025 | 6.70 | 6.70 | 6.49 | 6.61 | 6.61 | -1.71% | 356,504 |
| Nov 3, 2025 | 6.70 | 6.82 | 6.66 | 6.73 | 6.73 | 1.20% | 352,642 |
| Oct 31, 2025 | 6.81 | 6.81 | 6.57 | 6.65 | 6.65 | -2.78% | 387,180 |
| Oct 30, 2025 | 7.00 | 7.08 | 6.79 | 6.84 | 6.84 | -3.12% | 369,024 |
| Oct 29, 2025 | 6.64 | 7.06 | 6.59 | 7.06 | 7.06 | 5.06% | 783,217 |
| Oct 28, 2025 | 6.69 | 6.72 | 6.52 | 6.72 | 6.72 | -0.15% | 364,859 |
| Oct 27, 2025 | 6.65 | 6.79 | 6.61 | 6.73 | 6.73 | 1.05% | 262,269 |
| Oct 24, 2025 | 6.73 | 6.73 | 6.52 | 6.66 | 6.66 | 1.29% | 278,260 |
| Oct 23, 2025 | 6.33 | 6.57 | 6.33 | 6.57 | 6.57 | 3.79% | 334,856 |
| Oct 22, 2025 | 6.31 | 6.39 | 6.25 | 6.33 | 6.33 | 0.32% | 371,171 |
| Oct 21, 2025 | 6.38 | 6.38 | 6.16 | 6.31 | 6.31 | -1.79% | 534,140 |
| Oct 20, 2025 | 6.45 | 6.48 | 6.32 | 6.43 | 6.43 | -0.23% | 528,044 |
| Oct 17, 2025 | 6.43 | 6.45 | 6.29 | 6.44 | 6.44 | -0.31% | 686,265 |
| Oct 16, 2025 | 6.69 | 6.75 | 6.44 | 6.46 | 6.46 | -1.52% | 406,991 |
| Oct 15, 2025 | 6.50 | 6.63 | 6.49 | 6.56 | 6.56 | 2.02% | 348,619 |
| Oct 14, 2025 | 6.27 | 6.43 | 6.21 | 6.43 | 6.43 | -1.91% | 338,110 |
| Oct 13, 2025 | 6.55 | 6.56 | 6.42 | 6.56 | 6.34 | 1.71% | 219,906 |
| Oct 10, 2025 | 6.60 | 6.60 | 6.40 | 6.45 | 6.24 | -1.90% | 412,244 |
| Oct 9, 2025 | 6.43 | 6.70 | 6.41 | 6.57 | 6.36 | 2.50% | 388,001 |
| Oct 8, 2025 | 6.49 | 6.53 | 6.38 | 6.41 | 6.20 | -1.08% | 524,371 |
| Oct 7, 2025 | 6.61 | 6.61 | 6.34 | 6.48 | 6.27 | -1.82% | 444,159 |
| Oct 6, 2025 | 6.70 | 6.70 | 6.52 | 6.60 | 6.39 | -2.00% | 674,905 |
| Oct 3, 2025 | 6.70 | 6.74 | 6.59 | 6.74 | 6.52 | 0.82% | 536,056 |
| Oct 2, 2025 | 6.81 | 7.03 | 6.58 | 6.68 | 6.46 | 0.91% | 979,779 |
| Oct 1, 2025 | 6.49 | 6.62 | 6.31 | 6.62 | 6.41 | 2.08% | 447,694 |
| Sep 30, 2025 | 6.57 | 6.60 | 6.37 | 6.49 | 6.27 | -0.38% | 716,357 |
| Sep 29, 2025 | 6.24 | 6.51 | 6.20 | 6.51 | 6.30 | 4.33% | 575,026 |
| Sep 26, 2025 | 6.14 | 6.27 | 6.14 | 6.24 | 6.04 | 2.80% | 262,089 |
| Sep 25, 2025 | 6.04 | 6.13 | 5.92 | 6.07 | 5.87 | -0.33% | 538,773 |
| Sep 24, 2025 | 6.28 | 6.33 | 6.07 | 6.09 | 5.89 | -1.77% | 268,573 |
| Sep 23, 2025 | 6.30 | 6.38 | 6.20 | 6.20 | 6.00 | -0.16% | 391,560 |
| Sep 22, 2025 | 6.10 | 6.22 | 6.01 | 6.21 | 6.01 | 1.80% | 484,322 |
| Sep 19, 2025 | 6.12 | 6.25 | 6.03 | 6.10 | 5.90 | 0.33% | 1,918,961 |
| Sep 18, 2025 | 6.30 | 6.30 | 5.95 | 6.08 | 5.88 | -3.11% | 439,528 |
| Sep 17, 2025 | 6.33 | 6.37 | 6.19 | 6.28 | 6.07 | -0.40% | 418,073 |
| Sep 16, 2025 | 6.28 | 6.34 | 6.17 | 6.30 | 6.10 | 0.56% | 276,261 |
| Sep 15, 2025 | 6.15 | 6.38 | 6.15 | 6.27 | 6.06 | 2.96% | 374,785 |
| Sep 12, 2025 | 5.95 | 6.20 | 5.92 | 6.09 | 5.89 | 2.27% | 468,268 |
| Sep 11, 2025 | 5.87 | 5.95 | 5.84 | 5.95 | 5.76 | 1.45% | 232,345 |
| Sep 10, 2025 | 5.90 | 5.91 | 5.80 | 5.87 | 5.67 | -0.51% | 207,077 |
| Sep 9, 2025 | 5.77 | 5.95 | 5.74 | 5.90 | 5.70 | 2.70% | 151,419 |
| Sep 8, 2025 | 5.82 | 5.82 | 5.70 | 5.74 | 5.55 | -1.03% | 245,324 |
| Sep 5, 2025 | 5.70 | 5.89 | 5.70 | 5.80 | 5.61 | -0.17% | 249,522 |
| Sep 4, 2025 | 5.67 | 5.83 | 5.65 | 5.81 | 5.62 | 2.74% | 241,819 |
| Sep 3, 2025 | 5.85 | 5.88 | 5.64 | 5.66 | 5.47 | -2.84% | 263,813 |
| Sep 2, 2025 | 5.98 | 5.98 | 5.80 | 5.82 | 5.63 | -1.52% | 238,150 |
| Sep 1, 2025 | 5.95 | 6.01 | 5.86 | 5.91 | 5.72 | -1.01% | 157,441 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.88 | 5.97 | 5.78 | 0.25% | 168,039 |
| Aug 28, 2025 | 6.00 | 6.01 | 5.92 | 5.96 | 5.76 | 0.08% | 134,854 |
| Aug 27, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.76 | - | 157,846 |
| Aug 26, 2025 | 5.84 | 6.00 | 5.78 | 5.95 | 5.76 | 0.85% | 437,806 |
| Aug 25, 2025 | 6.03 | 6.04 | 5.90 | 5.90 | 5.71 | -1.58% | 130,995 |
| Aug 22, 2025 | 5.89 | 6.01 | 5.89 | 6.00 | 5.80 | 1.70% | 253,525 |
| Aug 21, 2025 | 5.84 | 5.95 | 5.82 | 5.90 | 5.70 | -0.25% | 202,205 |
| Aug 20, 2025 | 5.87 | 5.98 | 5.83 | 5.91 | 5.72 | 0.42% | 152,406 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.87 | 5.89 | 5.69 | -2.24% | 215,184 |
| Aug 18, 2025 | 5.99 | 6.04 | 5.94 | 6.02 | 5.82 | 0.42% | 260,955 |
| Aug 15, 2025 | 6.04 | 6.06 | 5.98 | 6.00 | 5.80 | -0.66% | 160,066 |
| Aug 14, 2025 | 6.13 | 6.19 | 6.02 | 6.04 | 5.84 | -1.23% | 353,164 |
| Aug 13, 2025 | 6.07 | 6.25 | 6.04 | 6.11 | 5.91 | 1.58% | 269,809 |
| Aug 12, 2025 | 6.10 | 6.13 | 5.98 | 6.02 | 5.82 | -2.27% | 166,600 |
| Aug 11, 2025 | 6.12 | 6.20 | 6.08 | 6.16 | 5.96 | 1.40% | 204,520 |
| Aug 8, 2025 | 6.01 | 6.29 | 6.01 | 6.07 | 5.87 | -0.33% | 353,337 |
| Aug 7, 2025 | 6.20 | 6.20 | 6.01 | 6.09 | 5.89 | -2.25% | 329,298 |
| Aug 6, 2025 | 6.38 | 6.38 | 6.16 | 6.23 | 6.03 | -2.35% | 282,405 |
| Aug 5, 2025 | 6.32 | 6.46 | 6.17 | 6.38 | 6.17 | 0.55% | 484,693 |
| Aug 4, 2025 | 6.17 | 6.35 | 6.14 | 6.35 | 6.14 | 3.17% | 480,886 |
| Aug 1, 2025 | 6.02 | 6.15 | 5.97 | 6.15 | 5.95 | 1.74% | 424,854 |
| Jul 31, 2025 | 6.08 | 6.10 | 5.67 | 6.05 | 5.85 | 1.00% | 972,320 |
| Jul 30, 2025 | 6.05 | 6.05 | 5.94 | 5.99 | 5.79 | -0.50% | 358,809 |
| Jul 29, 2025 | 6.04 | 6.04 | 5.92 | 6.02 | 5.82 | -0.33% | 353,743 |
| Jul 28, 2025 | 6.25 | 6.28 | 6.01 | 6.04 | 5.84 | -3.98% | 576,669 |
| Jul 25, 2025 | 6.25 | 6.35 | 6.20 | 6.29 | 6.08 | 0.48% | 207,109 |
| Jul 24, 2025 | 6.42 | 6.42 | 6.25 | 6.26 | 6.05 | -0.71% | 479,918 |
| Jul 23, 2025 | 6.42 | 6.52 | 6.30 | 6.30 | 6.10 | -1.87% | 669,361 |
| Jul 22, 2025 | 6.33 | 6.44 | 6.25 | 6.42 | 6.21 | 1.82% | 269,539 |
| Jul 21, 2025 | 6.34 | 6.34 | 6.19 | 6.31 | 6.10 | -0.08% | 417,822 |