SES S.A. (LUX:SESGL)
Luxembourg
· Delayed Price · Currency is EUR 6.17
-0.05 (-0.88%)
At close: Mar 5, 2026
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.30 | 6.34 | 6.17 | 6.17 | 6.17 | -0.88% | 158 |
| Mar 4, 2026 | 6.50 | 6.51 | 6.08 | 6.23 | 6.23 | -5.25% | 207 |
| Mar 3, 2026 | 6.83 | 6.83 | 6.29 | 6.57 | 6.57 | -2.09% | 670 |
| Mar 2, 2026 | 6.20 | 6.79 | 5.82 | 6.71 | 6.71 | 7.45% | 444 |
| Feb 27, 2026 | 6.40 | 6.54 | 6.18 | 6.25 | 6.25 | -1.73% | 276 |
| Feb 26, 2026 | 6.50 | 6.50 | 6.28 | 6.36 | 6.36 | -2.23% | 25 |
| Feb 25, 2026 | 6.45 | 6.60 | 6.26 | 6.50 | 6.50 | -0.15% | 1,533 |
| Feb 24, 2026 | 6.44 | 6.54 | 6.21 | 6.51 | 6.51 | 0.15% | 360 |
| Feb 23, 2026 | 6.40 | 6.57 | 6.33 | 6.50 | 6.50 | 1.33% | 610 |
| Feb 20, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.31% | - |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.08% | - |
| Feb 18, 2026 | 6.21 | 6.59 | 6.21 | 6.50 | 6.50 | -0.99% | 19 |
| Feb 17, 2026 | 6.87 | 6.87 | 6.87 | 6.56 | 6.56 | -0.30% | 300 |
| Feb 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% | - |
| Feb 13, 2026 | 6.50 | 6.79 | 6.33 | 6.56 | 6.56 | -0.53% | 731 |
| Feb 12, 2026 | 6.85 | 6.99 | 6.60 | 6.60 | 6.60 | -0.90% | 1,181 |
| Feb 11, 2026 | 6.99 | 6.99 | 6.65 | 6.66 | 6.66 | -1.19% | 5 |
| Feb 10, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.07% | - |
| Feb 9, 2026 | 6.50 | 6.76 | 6.50 | 6.73 | 6.73 | 0.75% | 697 |
| Feb 6, 2026 | 6.49 | 6.93 | 6.49 | 6.68 | 6.68 | 0.91% | 130 |
| Feb 5, 2026 | 6.87 | 6.87 | 6.87 | 6.62 | 6.62 | -1.49% | 15 |
| Feb 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Feb 3, 2026 | 6.80 | 6.80 | 6.80 | 6.72 | 6.72 | 0.45% | 50 |
| Feb 2, 2026 | 7.05 | 7.05 | 6.83 | 6.69 | 6.69 | -3.32% | 30 |
| Jan 30, 2026 | 6.85 | 6.99 | 6.74 | 6.92 | 6.92 | 0.29% | 700 |
| Jan 29, 2026 | 6.58 | 7.09 | 6.58 | 6.90 | 6.90 | 0.44% | 257 |
| Jan 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 7.01% | - |
| Jan 27, 2026 | 6.24 | 6.45 | 6.24 | 6.42 | 6.42 | -0.85% | 200 |
| Jan 26, 2026 | 6.21 | 6.84 | 6.21 | 6.48 | 6.48 | -0.38% | 1,080 |
| Jan 23, 2026 | 6.73 | 7.09 | 6.36 | 6.50 | 6.50 | 1.01% | 51 |
| Jan 22, 2026 | 6.94 | 6.94 | 6.44 | 6.44 | 6.44 | -2.65% | 1,000 |
| Jan 21, 2026 | 6.84 | 7.09 | 6.56 | 6.61 | 6.61 | -0.08% | 2,577 |
| Jan 20, 2026 | 6.85 | 6.85 | 6.57 | 6.62 | 6.62 | -1.93% | 139 |
| Jan 19, 2026 | 6.84 | 6.84 | 6.55 | 6.75 | 6.75 | 3.06% | 1,100 |
| Jan 16, 2026 | 6.74 | 6.74 | 6.67 | 6.55 | 6.55 | -0.68% | 3,096 |
| Jan 15, 2026 | 6.36 | 6.60 | 6.32 | 6.59 | 6.59 | 0.46% | 25 |
| Jan 14, 2026 | 6.60 | 6.84 | 6.36 | 6.56 | 6.56 | 1.71% | 2,485 |
| Jan 13, 2026 | 6.35 | 6.72 | 6.23 | 6.45 | 6.45 | 3.28% | 13,508 |
| Jan 12, 2026 | 5.82 | 6.25 | 5.82 | 6.25 | 6.25 | 2.29% | 620 |
| Jan 9, 2026 | 5.99 | 6.11 | 5.92 | 6.11 | 6.11 | 3.21% | 2,500 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.83 | 5.92 | 5.92 | -0.34% | 825 |
| Jan 7, 2026 | 5.92 | 6.04 | 5.64 | 5.94 | 5.94 | 5.60% | 1,999 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.60 | 5.62 | 5.62 | 0.09% | 102 |
| Jan 5, 2026 | 5.69 | 5.97 | 5.61 | 5.62 | 5.62 | -1.23% | 2,965 |
| Jan 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 3.36% | - |
| Dec 31, 2025 | 5.65 | 5.65 | 5.65 | 5.50 | 5.50 | 0.18% | 50 |
| Dec 30, 2025 | 5.39 | 5.55 | 5.39 | 5.49 | 5.49 | -0.36% | 200 |
| Dec 29, 2025 | 5.65 | 5.65 | 5.65 | 5.51 | 5.51 | -0.81% | 50 |
| Dec 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.45% | - |
| Dec 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.94% | - |
| Dec 22, 2025 | 5.64 | 5.64 | 5.18 | 5.43 | 5.43 | 4.43% | 564 |
| Dec 19, 2025 | 5.38 | 5.38 | 5.12 | 5.20 | 5.20 | 1.17% | 2 |
| Dec 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.39% | - |
| Dec 17, 2025 | 5.45 | 5.45 | 5.21 | 5.32 | 5.32 | 1.63% | 140 |
| Dec 16, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.69% | - |
| Dec 15, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.57% | - |
| Dec 12, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.46% | - |
| Dec 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | - |
| Dec 10, 2025 | 5.69 | 5.69 | 5.69 | 5.40 | 5.40 | -0.64% | 40 |
| Dec 9, 2025 | 5.68 | 5.68 | 5.29 | 5.44 | 5.44 | 2.16% | 10 |
| Dec 8, 2025 | 5.89 | 5.89 | 5.30 | 5.32 | 5.32 | -3.36% | 428 |
| Dec 5, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Dec 4, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.01% | - |
| Dec 3, 2025 | 5.40 | 5.68 | 5.32 | 5.45 | 5.45 | 0.93% | 200 |
| Dec 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.91% | - |
| Dec 1, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.45% | - |
| Nov 28, 2025 | 5.38 | 5.55 | 5.38 | 5.53 | 5.53 | 3.66% | 725 |
| Nov 27, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.79% | - |
| Nov 26, 2025 | 5.01 | 5.38 | 5.00 | 5.19 | 5.19 | -0.38% | 760 |
| Nov 25, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.79% | - |
| Nov 24, 2025 | 5.03 | 5.71 | 5.03 | 5.31 | 5.31 | -6.19% | 36 |
| Nov 21, 2025 | 5.50 | 6.02 | 5.38 | 5.66 | 5.66 | 0.62% | 675 |
| Nov 20, 2025 | 5.45 | 5.88 | 5.45 | 5.62 | 5.62 | 7.05% | 1,315 |
| Nov 19, 2025 | 5.45 | 5.45 | 5.02 | 5.25 | 5.25 | 3.86% | 300 |
| Nov 18, 2025 | 5.19 | 5.19 | 4.95 | 5.06 | 5.06 | -2.51% | 350 |
| Nov 17, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.39% | - |
| Nov 14, 2025 | 5.20 | 5.20 | 4.78 | 5.02 | 5.02 | 3.36% | 3,922 |
| Nov 13, 2025 | 5.10 | 5.19 | 4.85 | 4.85 | 4.85 | -1.90% | 1,801 |
| Nov 12, 2025 | 5.33 | 5.42 | 4.95 | 4.95 | 4.95 | -1.18% | 903 |
| Nov 11, 2025 | 5.39 | 5.39 | 5.01 | 5.01 | 5.01 | -5.03% | 551 |
| Nov 10, 2025 | 5.06 | 5.69 | 5.06 | 5.27 | 5.27 | 2.53% | 73 |
| Nov 7, 2025 | 5.30 | 5.69 | 5.14 | 5.14 | 5.14 | -3.02% | 998 |
| Nov 6, 2025 | 6.00 | 6.34 | 5.30 | 5.30 | 5.30 | -17.45% | 4,134 |
| Nov 5, 2025 | 6.70 | 6.94 | 6.39 | 6.42 | 6.42 | -2.73% | 759 |
| Nov 4, 2025 | 6.95 | 6.95 | 6.40 | 6.60 | 6.60 | -1.93% | 2,351 |
| Nov 3, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.28% | - |
| Oct 31, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.57% | - |
| Oct 30, 2025 | 6.73 | 7.08 | 6.73 | 6.82 | 6.82 | -3.33% | 1,099 |
| Oct 29, 2025 | 6.64 | 7.06 | 6.62 | 7.06 | 7.06 | 5.06% | 1,031 |
| Oct 28, 2025 | 6.35 | 6.72 | 6.33 | 6.72 | 6.72 | -0.22% | 311 |
| Oct 27, 2025 | 6.65 | 6.78 | 6.65 | 6.73 | 6.73 | 1.13% | 20 |
| Oct 24, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.29% | - |
| Oct 23, 2025 | 6.32 | 6.57 | 6.32 | 6.57 | 6.57 | 4.87% | 3 |
| Oct 22, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Oct 21, 2025 | 6.32 | 6.38 | 6.22 | 6.27 | 6.27 | -2.49% | 2 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.35 | 6.43 | 6.43 | 0.39% | 905 |
| Oct 17, 2025 | 6.75 | 6.75 | 6.30 | 6.40 | 6.40 | -0.93% | 507 |
| Oct 16, 2025 | 6.89 | 6.89 | 6.46 | 6.46 | 6.46 | -1.52% | 450 |
| Oct 15, 2025 | 6.90 | 6.90 | 6.35 | 6.56 | 6.56 | 2.58% | 773 |
| Oct 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.44% | - |