SES S.A. (EPA:SESG)
France
· Delayed Price · Currency is EUR 6.15
-0.02 (-0.32%)
Mar 6, 2026, 4:00 PM CET
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.17 | 6.20 | 6.11 | 6.18 | - | 0.08% | 48,828 |
| Mar 5, 2026 | 6.23 | 6.34 | 6.17 | 6.17 | 6.17 | -1.28% | 999,391 |
| Mar 4, 2026 | 6.51 | 6.52 | 6.08 | 6.25 | 6.25 | -5.30% | 1,215,468 |
| Mar 3, 2026 | 6.57 | 6.60 | 6.37 | 6.60 | 6.60 | -1.64% | 551,486 |
| Mar 2, 2026 | 5.90 | 6.84 | 5.66 | 6.71 | 6.71 | 6.09% | 1,488,793 |
| Feb 27, 2026 | 6.27 | 6.33 | 6.15 | 6.33 | 6.33 | -0.47% | 810,706 |
| Feb 26, 2026 | 6.47 | 6.48 | 6.25 | 6.36 | 6.36 | -2.23% | 378,660 |
| Feb 25, 2026 | 6.50 | 6.61 | 6.45 | 6.50 | 6.50 | -0.15% | 375,857 |
| Feb 24, 2026 | 6.42 | 6.55 | 6.38 | 6.51 | 6.51 | 0.15% | 437,041 |
| Feb 23, 2026 | 6.37 | 6.60 | 6.33 | 6.50 | 6.50 | 1.33% | 664,479 |
| Feb 20, 2026 | 6.46 | 6.49 | 6.37 | 6.42 | 6.42 | -1.31% | 390,079 |
| Feb 19, 2026 | 6.46 | 6.50 | 6.30 | 6.50 | 6.50 | - | 685,867 |
| Feb 18, 2026 | 6.62 | 6.62 | 6.46 | 6.50 | 6.50 | -1.44% | 489,043 |
| Feb 17, 2026 | 6.59 | 6.63 | 6.47 | 6.60 | 6.60 | 0.23% | 251,211 |
| Feb 16, 2026 | 6.58 | 6.65 | 6.52 | 6.58 | 6.58 | 0.30% | 220,272 |
| Feb 13, 2026 | 6.64 | 6.79 | 6.48 | 6.56 | 6.56 | -0.53% | 365,881 |
| Feb 12, 2026 | 6.64 | 6.73 | 6.59 | 6.60 | 6.60 | -1.57% | 312,274 |
| Feb 11, 2026 | 6.71 | 6.80 | 6.63 | 6.70 | 6.70 | -0.52% | 305,020 |
| Feb 10, 2026 | 6.76 | 6.84 | 6.71 | 6.74 | 6.74 | -0.37% | 325,644 |
| Feb 9, 2026 | 6.70 | 6.81 | 6.70 | 6.76 | 6.76 | 1.20% | 266,772 |
| Feb 6, 2026 | 6.58 | 6.68 | 6.56 | 6.68 | 6.68 | 1.44% | 262,147 |
| Feb 5, 2026 | 6.67 | 6.70 | 6.55 | 6.59 | 6.59 | -2.01% | 395,535 |
| Feb 4, 2026 | 6.76 | 6.84 | 6.65 | 6.72 | 6.72 | -0.15% | 322,766 |
| Feb 3, 2026 | 6.70 | 6.83 | 6.63 | 6.73 | 6.73 | 0.75% | 414,765 |
| Feb 2, 2026 | 6.80 | 6.84 | 6.60 | 6.68 | 6.68 | -3.47% | 531,610 |
| Jan 30, 2026 | 6.86 | 7.00 | 6.71 | 6.92 | 6.92 | 0.29% | 1,023,074 |
| Jan 29, 2026 | 6.89 | 7.00 | 6.84 | 6.90 | 6.90 | 0.44% | 830,818 |
| Jan 28, 2026 | 6.36 | 6.98 | 6.34 | 6.87 | 6.87 | 8.02% | 917,508 |
| Jan 27, 2026 | 6.46 | 6.46 | 6.36 | 6.36 | 6.36 | -1.78% | 409,462 |
| Jan 26, 2026 | 6.50 | 6.61 | 6.45 | 6.48 | 6.48 | -0.38% | 431,740 |
| Jan 23, 2026 | 6.45 | 6.52 | 6.35 | 6.50 | 6.50 | 1.01% | 703,780 |
| Jan 22, 2026 | 6.56 | 6.78 | 6.44 | 6.44 | 6.44 | -2.65% | 628,301 |
| Jan 21, 2026 | 6.63 | 6.88 | 6.52 | 6.61 | 6.61 | -0.08% | 776,383 |
| Jan 20, 2026 | 6.74 | 6.74 | 6.54 | 6.62 | 6.62 | -1.93% | 822,003 |
| Jan 19, 2026 | 6.60 | 6.80 | 6.55 | 6.75 | 6.75 | 3.06% | 550,158 |
| Jan 16, 2026 | 6.64 | 6.78 | 6.49 | 6.55 | 6.55 | -0.68% | 535,868 |
| Jan 15, 2026 | 6.36 | 6.62 | 6.30 | 6.59 | 6.59 | 0.46% | 685,503 |
| Jan 14, 2026 | 6.49 | 6.56 | 6.33 | 6.56 | 6.56 | 1.71% | 688,412 |
| Jan 13, 2026 | 6.26 | 6.55 | 6.21 | 6.45 | 6.45 | 3.28% | 855,279 |
| Jan 12, 2026 | 6.19 | 6.25 | 6.03 | 6.25 | 6.25 | 2.29% | 568,775 |
| Jan 9, 2026 | 5.94 | 6.11 | 5.89 | 6.11 | 6.11 | 3.21% | 447,543 |
| Jan 8, 2026 | 5.91 | 5.94 | 5.83 | 5.92 | 5.92 | -0.34% | 474,714 |
| Jan 7, 2026 | 5.69 | 5.94 | 5.63 | 5.94 | 5.94 | 6.36% | 755,965 |
| Jan 6, 2026 | 5.66 | 5.69 | 5.58 | 5.58 | 5.58 | -1.41% | 393,739 |
| Jan 5, 2026 | 5.72 | 5.72 | 5.60 | 5.66 | 5.66 | -0.44% | 343,785 |
| Jan 2, 2026 | 5.55 | 5.69 | 5.52 | 5.69 | 5.69 | 2.80% | 307,140 |
| Dec 31, 2025 | 5.55 | 5.55 | 5.46 | 5.53 | 5.53 | 0.73% | 51,994 |
| Dec 30, 2025 | 5.55 | 5.55 | 5.46 | 5.49 | 5.49 | -0.36% | 259,880 |
| Dec 29, 2025 | 5.57 | 5.58 | 5.49 | 5.51 | 5.51 | -0.99% | 232,304 |
| Dec 24, 2025 | 5.50 | 5.65 | 5.49 | 5.57 | 5.57 | 0.27% | 137,947 |
| Dec 23, 2025 | 5.38 | 5.57 | 5.36 | 5.55 | 5.55 | 2.30% | 330,711 |
| Dec 22, 2025 | 5.17 | 5.43 | 5.17 | 5.43 | 5.43 | 5.34% | 382,436 |
| Dec 19, 2025 | 5.13 | 5.23 | 5.12 | 5.15 | 5.15 | 0.29% | 2,814,327 |
| Dec 18, 2025 | 5.42 | 5.42 | 5.09 | 5.14 | 5.14 | -4.11% | 414,879 |
| Dec 17, 2025 | 5.27 | 5.40 | 5.20 | 5.36 | 5.36 | 2.39% | 261,727 |
| Dec 16, 2025 | 5.30 | 5.38 | 5.22 | 5.23 | 5.23 | -1.69% | 343,181 |
| Dec 15, 2025 | 5.33 | 5.40 | 5.31 | 5.32 | 5.32 | -1.57% | 390,670 |
| Dec 12, 2025 | 5.42 | 5.43 | 5.33 | 5.41 | 5.41 | 0.46% | 306,516 |
| Dec 11, 2025 | 5.40 | 5.40 | 5.31 | 5.38 | 5.38 | -0.37% | 328,811 |
| Dec 10, 2025 | 5.41 | 5.46 | 5.36 | 5.40 | 5.40 | -0.64% | 254,133 |
| Dec 9, 2025 | 5.34 | 5.48 | 5.29 | 5.44 | 5.44 | 2.55% | 394,859 |
| Dec 8, 2025 | 5.52 | 5.62 | 5.28 | 5.30 | 5.30 | -3.99% | 585,850 |
| 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 |