SES S.A. (LUX:SESGL)
Luxembourg
· Delayed Price · Currency is EUR 5.51
0.00 (0.00%)
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 | 5.51 | 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% | - |
| Oct 13, 2025 | 6.32 | 6.56 | 6.32 | 6.56 | 6.34 | 2.42% | 450 |
| Oct 10, 2025 | 6.89 | 6.89 | 6.32 | 6.40 | 6.19 | -2.59% | 1,045 |
| Oct 9, 2025 | 6.75 | 6.86 | 6.42 | 6.57 | 6.36 | 2.50% | 101 |
| Oct 8, 2025 | 6.20 | 6.20 | 6.20 | 6.41 | 6.20 | -0.62% | - |
| Oct 7, 2025 | 6.24 | 6.24 | 6.24 | 6.45 | 6.24 | -2.27% | - |
| Oct 6, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.39 | -2.00% | 200 |
| Oct 3, 2025 | 6.50 | 6.74 | 6.50 | 6.74 | 6.52 | 0.82% | 500 |
| Oct 2, 2025 | 6.99 | 6.99 | 6.63 | 6.68 | 6.46 | 0.91% | 2,420 |
| Oct 1, 2025 | 6.45 | 6.62 | 6.32 | 6.62 | 6.41 | 2.08% | 300 |
| Sep 30, 2025 | 6.42 | 6.76 | 6.17 | 6.49 | 6.27 | -0.38% | 6,870 |
| Sep 29, 2025 | 6.42 | 6.51 | 6.04 | 6.51 | 6.30 | 4.33% | 1,032 |
| Sep 26, 2025 | 6.40 | 6.40 | 6.14 | 6.24 | 6.04 | 2.80% | 200 |
| Sep 25, 2025 | 6.00 | 6.11 | 5.95 | 6.07 | 5.87 | -0.33% | 2 |
| Sep 24, 2025 | 6.39 | 6.39 | 6.09 | 6.09 | 5.89 | -1.77% | 260 |
| Sep 23, 2025 | 6.31 | 6.38 | 6.20 | 6.20 | 6.00 | -0.16% | 40 |
| Sep 22, 2025 | 6.39 | 6.39 | 6.04 | 6.21 | 6.01 | 1.80% | 216 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.90 | 6.10 | 5.90 | - | - |
| Sep 18, 2025 | 6.30 | 6.30 | 5.98 | 6.10 | 5.90 | -2.79% | 350 |
| Sep 17, 2025 | 6.07 | 6.07 | 6.07 | 6.28 | 6.07 | -0.40% | - |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.30 | 6.10 | 0.48% | - |
| Sep 15, 2025 | 6.15 | 6.38 | 6.15 | 6.27 | 6.07 | 3.04% | 5,116 |
| Sep 12, 2025 | 5.89 | 5.89 | 5.89 | 6.09 | 5.89 | 2.27% | - |
| Sep 11, 2025 | 6.15 | 6.15 | 5.78 | 5.95 | 5.76 | 1.45% | 243 |
| Sep 10, 2025 | 5.75 | 5.88 | 5.75 | 5.87 | 5.67 | -0.51% | 1,121 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.90 | 5.70 | 2.70% | - |
| Sep 8, 2025 | 5.76 | 5.78 | 5.70 | 5.74 | 5.55 | -0.86% | 765 |
| Sep 5, 2025 | 5.76 | 5.84 | 5.70 | 5.79 | 5.60 | -0.34% | 50 |
| Sep 4, 2025 | 5.62 | 5.62 | 5.62 | 5.81 | 5.62 | 2.74% | - |
| Sep 3, 2025 | 5.47 | 5.47 | 5.47 | 5.66 | 5.47 | -2.42% | - |
| Sep 2, 2025 | 6.15 | 6.15 | 5.80 | 5.80 | 5.61 | -1.95% | 24 |
| Sep 1, 2025 | 6.16 | 6.16 | 5.86 | 5.91 | 5.72 | -1.01% | 162 |
| Aug 29, 2025 | 5.85 | 6.00 | 5.76 | 5.97 | 5.78 | 0.59% | 390 |
| Aug 28, 2025 | 5.74 | 6.17 | 5.90 | 5.94 | 5.74 | -0.25% | - |
| Aug 27, 2025 | 5.76 | 5.99 | 5.76 | 5.95 | 5.76 | 0.42% | 1,448 |
| Aug 26, 2025 | 6.24 | 6.24 | 5.78 | 5.93 | 5.73 | -0.25% | 9,900 |
| Aug 25, 2025 | 6.02 | 6.04 | 5.94 | 5.94 | 5.75 | -0.92% | 500 |
| Aug 22, 2025 | 6.18 | 6.19 | 5.89 | 6.00 | 5.80 | 1.27% | 4,100 |
| Aug 21, 2025 | 6.07 | 6.07 | 5.82 | 5.92 | 5.73 | 0.17% | 650 |
| Aug 20, 2025 | 6.19 | 6.19 | 5.83 | 5.91 | 5.72 | 0.17% | 3,582 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.89 | 5.90 | 5.71 | -1.67% | 23 |
| Aug 18, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 5.81 | 0.08% | 300 |
| Aug 15, 2025 | 6.31 | 6.31 | 6.00 | 6.00 | 5.80 | -0.66% | 1,000 |
| Aug 14, 2025 | 5.93 | 6.13 | 5.92 | 6.04 | 5.84 | -1.23% | 3,290 |
| Aug 13, 2025 | 5.93 | 6.23 | 5.93 | 6.11 | 5.91 | 1.58% | 4 |
| Aug 12, 2025 | 5.82 | 5.82 | 5.82 | 6.02 | 5.82 | -2.43% | - |
| Aug 11, 2025 | 5.93 | 6.20 | 5.93 | 6.17 | 5.97 | 1.57% | 300 |
| Aug 8, 2025 | 5.87 | 5.87 | 5.87 | 6.07 | 5.87 | -0.98% | - |
| Aug 7, 2025 | 5.93 | 5.93 | 5.93 | 6.13 | 5.93 | -1.61% | - |
| Aug 6, 2025 | 6.34 | 6.38 | 6.18 | 6.23 | 6.03 | -2.35% | 300 |
| Aug 5, 2025 | 6.17 | 6.17 | 6.17 | 6.38 | 6.17 | 0.63% | - |
| Aug 4, 2025 | 6.10 | 6.34 | 5.97 | 6.34 | 6.13 | 3.59% | 3,228 |
| Aug 1, 2025 | 5.76 | 6.14 | 5.76 | 6.12 | 5.92 | 1.49% | 984 |
| Jul 31, 2025 | 5.95 | 6.09 | 5.75 | 6.03 | 5.83 | 0.75% | 5,251 |
| Jul 30, 2025 | 6.00 | 6.02 | 5.94 | 5.99 | 5.79 | -0.25% | 739 |
| Jul 29, 2025 | 6.00 | 6.04 | 5.93 | 6.00 | 5.81 | -0.25% | 315 |
| Jul 28, 2025 | 6.21 | 6.26 | 6.01 | 6.02 | 5.82 | -4.30% | 850 |
| Jul 25, 2025 | 6.30 | 6.63 | 6.22 | 6.29 | 6.08 | 0.48% | 580 |
| Jul 24, 2025 | 6.68 | 6.73 | 6.26 | 6.26 | 6.05 | -0.71% | 1,201 |
| Jul 23, 2025 | 6.65 | 6.65 | 6.30 | 6.30 | 6.10 | -1.79% | 1 |
| Jul 22, 2025 | 6.68 | 6.68 | 6.28 | 6.42 | 6.21 | 1.74% | 1,563 |
| Jul 21, 2025 | 6.69 | 6.69 | 6.20 | 6.31 | 6.10 | -0.08% | 610 |