SES S.A. (EPA:SESG)
France
· Delayed Price · Currency is EUR 6.79
+0.12 (1.80%)
Apr 28, 2026, 5:35 PM CET
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.62 | 6.81 | 6.57 | 6.79 | 6.79 | 1.80% | 1,181,891 |
| Apr 27, 2026 | 6.65 | 6.69 | 6.52 | 6.67 | 6.67 | 0.23% | 654,718 |
| Apr 24, 2026 | 6.70 | 6.70 | 6.56 | 6.66 | 6.66 | -1.19% | 629,508 |
| Apr 23, 2026 | 6.64 | 6.74 | 6.53 | 6.74 | 6.74 | 2.67% | 655,867 |
| Apr 22, 2026 | 6.38 | 6.65 | 6.38 | 6.56 | 6.56 | 3.23% | 986,521 |
| Apr 21, 2026 | 6.44 | 6.47 | 6.29 | 6.36 | 6.36 | -1.47% | 333,404 |
| Apr 20, 2026 | 6.42 | 6.53 | 6.38 | 6.45 | 6.45 | 0.16% | 481,693 |
| Apr 17, 2026 | 6.48 | 6.53 | 6.38 | 6.44 | 6.44 | 0.08% | 736,788 |
| Apr 16, 2026 | 6.34 | 6.45 | 6.28 | 6.44 | 6.44 | 2.14% | 703,750 |
| Apr 15, 2026 | 6.21 | 6.30 | 6.18 | 6.30 | 6.30 | 1.20% | 626,389 |
| Apr 14, 2026 | 6.19 | 6.44 | 6.13 | 6.23 | 6.23 | -3.34% | 926,654 |
| Apr 13, 2026 | 6.41 | 6.50 | 6.38 | 6.44 | 6.23 | - | 348,023 |
| Apr 10, 2026 | 6.50 | 6.54 | 6.39 | 6.44 | 6.23 | 0.86% | 450,074 |
| Apr 9, 2026 | 6.61 | 6.61 | 6.39 | 6.39 | 6.17 | -2.52% | 399,590 |
| Apr 8, 2026 | 6.66 | 6.77 | 6.55 | 6.55 | 6.33 | 0.23% | 651,637 |
| Apr 7, 2026 | 6.36 | 6.67 | 6.36 | 6.54 | 6.32 | 2.91% | 940,059 |
| Apr 2, 2026 | 6.20 | 6.40 | 6.18 | 6.35 | 6.14 | 1.60% | 246,156 |
| Apr 1, 2026 | 6.20 | 6.35 | 6.07 | 6.25 | 6.04 | 2.21% | 378,941 |
| Mar 31, 2026 | 6.20 | 6.24 | 6.05 | 6.12 | 5.91 | -1.37% | 491,394 |
| Mar 30, 2026 | 6.20 | 6.23 | 6.10 | 6.20 | 6.00 | -0.32% | 296,091 |
| Mar 27, 2026 | 6.11 | 6.22 | 6.01 | 6.22 | 6.01 | 0.81% | 333,854 |
| Mar 26, 2026 | 6.16 | 6.25 | 6.08 | 6.17 | 5.97 | -0.72% | 575,298 |
| Mar 25, 2026 | 6.10 | 6.33 | 6.09 | 6.22 | 6.01 | 2.30% | 479,738 |
| Mar 24, 2026 | 6.21 | 6.21 | 6.03 | 6.08 | 5.87 | -0.33% | 334,465 |
| Mar 23, 2026 | 5.97 | 6.22 | 5.84 | 6.10 | 5.89 | 1.08% | 505,911 |
| Mar 20, 2026 | 6.09 | 6.17 | 6.02 | 6.03 | 5.83 | - | 1,776,940 |
| Mar 19, 2026 | 6.13 | 6.18 | 6.01 | 6.03 | 5.83 | -2.51% | 291,581 |
| Mar 18, 2026 | 6.10 | 6.28 | 6.08 | 6.19 | 5.98 | 0.32% | 233,858 |
| Mar 17, 2026 | 6.23 | 6.23 | 5.90 | 6.17 | 5.96 | -0.80% | 339,891 |
| Mar 16, 2026 | 6.16 | 6.24 | 6.05 | 6.22 | 6.01 | 4.28% | 625,602 |
| Mar 13, 2026 | 6.20 | 6.20 | 5.85 | 5.96 | 5.76 | -3.87% | 838,361 |
| Mar 12, 2026 | 6.27 | 6.33 | 6.20 | 6.20 | 6.00 | -1.04% | 322,548 |
| Mar 11, 2026 | 6.42 | 6.44 | 6.11 | 6.27 | 6.06 | -2.94% | 545,600 |
| Mar 10, 2026 | 6.39 | 6.57 | 6.33 | 6.46 | 6.24 | 2.95% | 1,515,464 |
| Mar 9, 2026 | 5.88 | 6.32 | 5.85 | 6.27 | 6.06 | 5.20% | 1,236,594 |
| Mar 6, 2026 | 6.17 | 6.20 | 5.96 | 5.96 | 5.76 | -3.40% | 758,087 |
| Mar 5, 2026 | 6.23 | 6.34 | 6.17 | 6.17 | 5.97 | -1.28% | 999,391 |
| Mar 4, 2026 | 6.51 | 6.52 | 6.08 | 6.25 | 6.04 | -5.30% | 1,215,468 |
| Mar 3, 2026 | 6.57 | 6.60 | 6.37 | 6.60 | 6.38 | -1.64% | 551,486 |
| Mar 2, 2026 | 5.90 | 6.84 | 5.66 | 6.71 | 6.49 | 6.09% | 1,488,793 |
| Feb 27, 2026 | 6.27 | 6.33 | 6.15 | 6.33 | 6.12 | -0.47% | 810,706 |
| Feb 26, 2026 | 6.47 | 6.48 | 6.25 | 6.36 | 6.15 | -2.23% | 378,660 |
| Feb 25, 2026 | 6.50 | 6.61 | 6.45 | 6.50 | 6.29 | -0.15% | 375,857 |
| Feb 24, 2026 | 6.42 | 6.55 | 6.38 | 6.51 | 6.30 | 0.15% | 437,041 |
| Feb 23, 2026 | 6.37 | 6.60 | 6.33 | 6.50 | 6.29 | 1.33% | 664,479 |
| Feb 20, 2026 | 6.46 | 6.49 | 6.37 | 6.42 | 6.20 | -1.31% | 390,079 |
| Feb 19, 2026 | 6.46 | 6.50 | 6.30 | 6.50 | 6.29 | - | 685,867 |
| Feb 18, 2026 | 6.62 | 6.62 | 6.46 | 6.50 | 6.29 | -1.44% | 489,043 |
| Feb 17, 2026 | 6.59 | 6.63 | 6.47 | 6.60 | 6.38 | 0.23% | 251,211 |
| Feb 16, 2026 | 6.58 | 6.65 | 6.52 | 6.58 | 6.36 | 0.30% | 220,272 |
| Feb 13, 2026 | 6.64 | 6.79 | 6.48 | 6.56 | 6.34 | -0.53% | 365,881 |
| Feb 12, 2026 | 6.64 | 6.73 | 6.59 | 6.60 | 6.38 | -1.57% | 312,274 |
| Feb 11, 2026 | 6.71 | 6.80 | 6.63 | 6.70 | 6.48 | -0.52% | 305,020 |
| Feb 10, 2026 | 6.76 | 6.84 | 6.71 | 6.74 | 6.51 | -0.37% | 325,644 |
| Feb 9, 2026 | 6.70 | 6.81 | 6.70 | 6.76 | 6.54 | 1.20% | 266,772 |
| Feb 6, 2026 | 6.58 | 6.68 | 6.56 | 6.68 | 6.46 | 1.44% | 262,147 |
| Feb 5, 2026 | 6.67 | 6.70 | 6.55 | 6.59 | 6.37 | -2.01% | 395,535 |
| Feb 4, 2026 | 6.76 | 6.84 | 6.65 | 6.72 | 6.50 | -0.15% | 322,766 |
| Feb 3, 2026 | 6.70 | 6.83 | 6.63 | 6.73 | 6.51 | 0.75% | 414,765 |
| Feb 2, 2026 | 6.80 | 6.84 | 6.60 | 6.68 | 6.46 | -3.47% | 531,610 |
| Jan 30, 2026 | 6.86 | 7.00 | 6.71 | 6.92 | 6.69 | 0.29% | 1,023,074 |
| Jan 29, 2026 | 6.89 | 7.00 | 6.84 | 6.90 | 6.67 | 0.44% | 830,818 |
| Jan 28, 2026 | 6.36 | 6.98 | 6.34 | 6.87 | 6.64 | 8.02% | 917,508 |
| Jan 27, 2026 | 6.46 | 6.46 | 6.36 | 6.36 | 6.15 | -1.78% | 409,462 |
| Jan 26, 2026 | 6.50 | 6.61 | 6.45 | 6.48 | 6.26 | -0.38% | 431,740 |
| Jan 23, 2026 | 6.45 | 6.52 | 6.35 | 6.50 | 6.29 | 1.01% | 703,780 |
| Jan 22, 2026 | 6.56 | 6.78 | 6.44 | 6.44 | 6.22 | -2.65% | 628,301 |
| Jan 21, 2026 | 6.63 | 6.88 | 6.52 | 6.61 | 6.39 | -0.08% | 776,383 |
| Jan 20, 2026 | 6.74 | 6.74 | 6.54 | 6.62 | 6.40 | -1.93% | 822,003 |
| Jan 19, 2026 | 6.60 | 6.80 | 6.55 | 6.75 | 6.52 | 3.06% | 550,158 |
| Jan 16, 2026 | 6.64 | 6.78 | 6.49 | 6.55 | 6.33 | -0.68% | 535,868 |
| Jan 15, 2026 | 6.36 | 6.62 | 6.30 | 6.59 | 6.37 | 0.46% | 685,503 |
| Jan 14, 2026 | 6.49 | 6.56 | 6.33 | 6.56 | 6.34 | 1.71% | 688,412 |
| Jan 13, 2026 | 6.26 | 6.55 | 6.21 | 6.45 | 6.24 | 3.28% | 855,279 |
| Jan 12, 2026 | 6.19 | 6.25 | 6.03 | 6.25 | 6.04 | 2.29% | 568,775 |
| Jan 9, 2026 | 5.94 | 6.11 | 5.89 | 6.11 | 5.90 | 3.21% | 447,543 |
| Jan 8, 2026 | 5.91 | 5.94 | 5.83 | 5.92 | 5.72 | -0.34% | 474,714 |
| Jan 7, 2026 | 5.69 | 5.94 | 5.63 | 5.94 | 5.74 | 6.36% | 755,965 |
| Jan 6, 2026 | 5.66 | 5.69 | 5.58 | 5.58 | 5.40 | -1.41% | 393,739 |
| Jan 5, 2026 | 5.72 | 5.72 | 5.60 | 5.66 | 5.47 | -0.44% | 343,785 |
| Jan 2, 2026 | 5.55 | 5.69 | 5.52 | 5.69 | 5.50 | 2.80% | 307,140 |
| Dec 31, 2025 | 5.55 | 5.55 | 5.46 | 5.53 | 5.35 | 0.73% | 51,994 |
| Dec 30, 2025 | 5.55 | 5.55 | 5.46 | 5.49 | 5.31 | -0.36% | 259,880 |
| Dec 29, 2025 | 5.57 | 5.58 | 5.49 | 5.51 | 5.33 | -0.99% | 232,304 |
| Dec 24, 2025 | 5.50 | 5.65 | 5.49 | 5.57 | 5.38 | 0.27% | 137,947 |
| Dec 23, 2025 | 5.38 | 5.57 | 5.36 | 5.55 | 5.37 | 2.30% | 330,711 |
| Dec 22, 2025 | 5.17 | 5.43 | 5.17 | 5.43 | 5.25 | 5.34% | 382,436 |
| Dec 19, 2025 | 5.13 | 5.23 | 5.12 | 5.15 | 4.98 | 0.29% | 2,814,327 |
| Dec 18, 2025 | 5.42 | 5.42 | 5.09 | 5.14 | 4.97 | -4.11% | 414,879 |
| Dec 17, 2025 | 5.27 | 5.40 | 5.20 | 5.36 | 5.18 | 2.39% | 261,727 |
| Dec 16, 2025 | 5.30 | 5.38 | 5.22 | 5.23 | 5.06 | -1.69% | 343,181 |
| Dec 15, 2025 | 5.33 | 5.40 | 5.31 | 5.32 | 5.14 | -1.57% | 390,670 |
| Dec 12, 2025 | 5.42 | 5.43 | 5.33 | 5.41 | 5.23 | 0.46% | 306,516 |
| Dec 11, 2025 | 5.40 | 5.40 | 5.31 | 5.38 | 5.20 | -0.37% | 328,811 |
| Dec 10, 2025 | 5.41 | 5.46 | 5.36 | 5.40 | 5.22 | -0.64% | 254,133 |
| Dec 9, 2025 | 5.34 | 5.48 | 5.29 | 5.44 | 5.26 | 2.55% | 394,859 |
| Dec 8, 2025 | 5.52 | 5.62 | 5.28 | 5.30 | 5.13 | -3.99% | 585,850 |
| Dec 5, 2025 | 5.56 | 5.63 | 5.50 | 5.52 | 5.34 | 0.27% | 366,290 |
| Dec 4, 2025 | 5.45 | 5.55 | 5.41 | 5.51 | 5.32 | 1.01% | 283,705 |
| Dec 3, 2025 | 5.43 | 5.45 | 5.31 | 5.45 | 5.27 | 0.93% | 418,406 |