SES S.A. (FRA:SES)
Germany
· Delayed Price · Currency is EUR 5.54
+0.10 (1.84%)
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 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% | - |
| Dec 4, 2025 | 5.50 | 5.53 | 5.44 | 5.44 | 5.44 | 0.46% | 231 |
| Dec 3, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.46% | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.55% | - |
| Dec 1, 2025 | 5.52 | 5.52 | 5.47 | 5.47 | 5.47 | 1.86% | 2 |
| Nov 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.90% | - |
| Nov 27, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.13% | - |
| Nov 26, 2025 | 5.25 | 5.33 | 5.12 | 5.33 | 5.33 | 2.21% | 770 |
| Nov 25, 2025 | 5.33 | 5.33 | 5.21 | 5.21 | 5.21 | -2.53% | 14,140 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.34 | 5.35 | 5.35 | -5.40% | 1,088 |
| Nov 21, 2025 | 5.53 | 5.65 | 5.40 | 5.65 | 5.65 | 5.41% | 4,780 |
| Nov 20, 2025 | 5.29 | 5.36 | 5.29 | 5.36 | 5.36 | 0.94% | 100 |
| Nov 19, 2025 | 5.05 | 5.31 | 5.05 | 5.31 | 5.31 | 6.80% | 460 |
| Nov 18, 2025 | 5.14 | 5.14 | 4.97 | 4.97 | 4.97 | -5.39% | 400 |
| Nov 17, 2025 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | 6.94% | 1,000 |
| Nov 14, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | -3.08% | 40 |
| Nov 13, 2025 | 5.02 | 5.14 | 5.02 | 5.07 | 5.07 | 1.40% | 2,500 |
| Nov 12, 2025 | 5.12 | 5.22 | 5.00 | 5.00 | 5.00 | -4.58% | 4,354 |
| Nov 11, 2025 | 5.36 | 5.36 | 5.00 | 5.24 | 5.24 | -3.32% | 1,020 |
| Nov 10, 2025 | 5.24 | 5.42 | 5.24 | 5.42 | 5.42 | 0.09% | 807 |
| Nov 7, 2025 | 5.32 | 5.42 | 5.32 | 5.42 | 5.42 | -0.28% | 4,600 |
| Nov 6, 2025 | 6.22 | 6.30 | 5.43 | 5.43 | 5.43 | -17.16% | 28,021 |
| Nov 5, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.80% | - |
| Nov 4, 2025 | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | -1.91% | 2,500 |
| Nov 3, 2025 | 6.64 | 6.81 | 6.64 | 6.81 | 6.81 | 2.79% | 1,050 |
| Oct 31, 2025 | 6.82 | 6.82 | 6.62 | 6.62 | 6.62 | -4.95% | 205 |
| Oct 30, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% | - |
| Oct 29, 2025 | 6.68 | 6.96 | 6.68 | 6.96 | 6.96 | 3.73% | 1,000 |
| Oct 28, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.52% | - |
| Oct 27, 2025 | 6.67 | 6.74 | 6.67 | 6.74 | 6.74 | 3.53% | 1,500 |
| Oct 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.92% | - |
| Oct 23, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.72% | - |
| Oct 22, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.03% | - |
| Oct 21, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.47% | - |
| Oct 20, 2025 | 6.46 | 6.46 | 6.44 | 6.44 | 6.44 | 0.31% | 100 |
| Oct 17, 2025 | 6.41 | 6.42 | 6.38 | 6.42 | 6.42 | -0.85% | 1,720 |
| Oct 16, 2025 | 6.66 | 6.70 | 6.48 | 6.48 | 6.48 | -1.37% | 2,320 |
| Oct 15, 2025 | 6.44 | 6.57 | 6.44 | 6.57 | 6.57 | 1.78% | 5,250 |
| Oct 14, 2025 | 6.28 | 6.45 | 6.28 | 6.45 | 6.45 | -1.07% | 3,850 |
| Oct 13, 2025 | 6.52 | 6.52 | 6.46 | 6.52 | 6.31 | 0.77% | 3,800 |
| Oct 10, 2025 | 6.63 | 6.63 | 6.47 | 6.47 | 6.26 | 0.15% | 40 |
| Oct 9, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.25 | -0.92% | 250 |
| Oct 8, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.31 | 1.09% | - |
| Oct 7, 2025 | 6.66 | 6.66 | 6.45 | 6.45 | 6.24 | -2.49% | 1,292 |
| Oct 6, 2025 | 6.77 | 6.80 | 6.59 | 6.62 | 6.40 | -2.29% | 1,100 |
| Oct 3, 2025 | 6.72 | 6.77 | 6.61 | 6.77 | 6.55 | -1.53% | 2,105 |
| Oct 2, 2025 | 6.58 | 6.93 | 6.58 | 6.88 | 6.65 | 4.48% | 430 |
| Oct 1, 2025 | 6.40 | 6.58 | 6.39 | 6.58 | 6.37 | 3.13% | 950 |
| Sep 30, 2025 | 6.48 | 6.52 | 6.38 | 6.38 | 6.17 | -1.85% | 5,008 |
| Sep 29, 2025 | 6.35 | 6.50 | 6.25 | 6.50 | 6.29 | 4.00% | 8,700 |
| Sep 26, 2025 | 6.16 | 6.25 | 6.16 | 6.25 | 6.05 | 2.29% | 110 |
| Sep 25, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.91 | - | - |
| Sep 24, 2025 | 6.24 | 6.24 | 6.11 | 6.11 | 5.91 | -3.70% | 200 |
| Sep 23, 2025 | 6.17 | 6.35 | 6.17 | 6.35 | 6.14 | 4.19% | 1,680 |
| Sep 22, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.89 | 0.33% | 100 |
| Sep 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | -2.96% | - |
| Sep 18, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.05 | 0.56% | - |
| Sep 17, 2025 | 6.32 | 6.32 | 6.22 | 6.22 | 6.02 | -0.32% | 2,060 |
| Sep 16, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.04 | -0.56% | - |
| Sep 15, 2025 | 6.09 | 6.28 | 6.09 | 6.28 | 6.07 | 5.55% | 2,000 |
| Sep 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | 0.93% | - |
| Sep 11, 2025 | 5.85 | 5.89 | 5.85 | 5.89 | 5.70 | - | 338 |
| Sep 10, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.70 | -1.17% | - |
| Sep 9, 2025 | 5.75 | 5.96 | 5.75 | 5.96 | 5.77 | 4.56% | 669 |
| Sep 8, 2025 | 5.81 | 5.81 | 5.70 | 5.70 | 5.51 | -1.64% | 683 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.61 | - | - |
| Sep 4, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.61 | -0.34% | 100 |
| Sep 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.63 | -1.27% | - |
| Sep 2, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.70 | - | 975 |
| Sep 1, 2025 | 5.99 | 6.00 | 5.89 | 5.89 | 5.70 | -0.84% | 975 |
| Aug 29, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.75 | -0.17% | 10 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.76 | -0.58% | 20 |
| Aug 27, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.79 | 1.53% | - |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.70 | -0.92% | - |
| Aug 25, 2025 | 5.98 | 5.98 | 5.95 | 5.95 | 5.76 | 1.36% | 290 |
| Aug 22, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.68 | -0.34% | - |
| Aug 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.70 | 0.17% | - |
| Aug 20, 2025 | 5.94 | 5.94 | 5.88 | 5.88 | 5.69 | -2.16% | 42,850 |
| Aug 19, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.81 | 0.84% | - |
| Aug 18, 2025 | 6.06 | 6.06 | 5.96 | 5.96 | 5.77 | -0.58% | 4,500 |
| Aug 15, 2025 | 6.04 | 6.05 | 6.00 | 6.00 | 5.80 | -0.91% | 2,600 |
| Aug 14, 2025 | 6.09 | 6.09 | 6.05 | 6.05 | 5.85 | -1.31% | 900 |
| Aug 13, 2025 | 6.05 | 6.13 | 6.05 | 6.13 | 5.93 | -0.16% | 23,600 |
| Aug 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 5.94 | -0.81% | - |
| Aug 11, 2025 | 6.09 | 6.19 | 6.09 | 6.19 | 5.99 | 0.41% | 1,000 |
| Aug 8, 2025 | 6.09 | 6.21 | 6.09 | 6.17 | 5.96 | -1.12% | 8,750 |
| Aug 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.03 | -1.81% | - |
| Aug 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.14 | 0.55% | - |
| Aug 5, 2025 | 6.27 | 6.32 | 6.27 | 6.32 | 6.11 | 1.69% | 40 |
| Aug 4, 2025 | 6.13 | 6.21 | 6.13 | 6.21 | 6.01 | 1.89% | 350 |
| Aug 1, 2025 | 6.01 | 6.10 | 5.97 | 6.10 | 5.90 | 2.01% | 2,200 |
| Jul 31, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | -0.50% | 6,056 |
| Jul 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.81 | 0.08% | - |
| Jul 29, 2025 | 6.04 | 6.04 | 6.00 | 6.00 | 5.80 | -1.32% | 1,500 |
| Jul 28, 2025 | 6.35 | 6.35 | 6.08 | 6.08 | 5.88 | -3.72% | 1,280 |
| Jul 25, 2025 | 6.37 | 6.37 | 6.25 | 6.32 | 6.11 | 0.16% | 950 |
| Jul 24, 2025 | 6.44 | 6.44 | 6.31 | 6.31 | 6.10 | -0.16% | 1,420 |
| Jul 23, 2025 | 6.45 | 6.45 | 6.32 | 6.32 | 6.11 | 0.16% | 254 |
| Jul 22, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.10 | - | - |
| Jul 21, 2025 | 6.30 | 6.31 | 6.30 | 6.31 | 6.10 | -1.48% | 200 |