SES S.A. (LUX:SESGL)
Luxembourg
· Delayed Price · Currency is EUR 6.79
+0.14 (2.11%)
At close: Apr 28, 2026
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.65 | 6.65 | 6.30 | 6.79 | 6.79 | 2.11% | 430 |
| Apr 27, 2026 | 6.69 | 6.69 | 6.69 | 6.65 | 6.65 | 0.91% | 74 |
| Apr 24, 2026 | 6.63 | 6.69 | 6.56 | 6.59 | 6.59 | -1.79% | 60 |
| Apr 23, 2026 | 6.63 | 6.71 | 6.51 | 6.71 | 6.71 | 2.29% | 3,195 |
| Apr 22, 2026 | 6.60 | 6.75 | 6.19 | 6.56 | 6.56 | 3.23% | 1,400 |
| Apr 21, 2026 | 6.74 | 6.74 | 6.29 | 6.36 | 6.36 | -1.47% | 600 |
| Apr 20, 2026 | 6.79 | 6.79 | 6.27 | 6.45 | 6.45 | 0.16% | 1,148 |
| Apr 17, 2026 | 6.15 | 6.75 | 6.15 | 6.44 | 6.44 | 0.08% | 906 |
| Apr 16, 2026 | 6.20 | 6.60 | 6.05 | 6.44 | 6.44 | 2.14% | 700 |
| Apr 15, 2026 | 6.21 | 6.50 | 6.21 | 6.30 | 6.30 | 1.20% | 250 |
| Apr 14, 2026 | 6.35 | 6.55 | 6.07 | 6.23 | 6.23 | -2.66% | 1,660 |
| Apr 13, 2026 | 6.75 | 6.75 | 6.38 | 6.40 | 6.18 | -0.70% | 1,500 |
| Apr 10, 2026 | 6.76 | 6.76 | 6.40 | 6.44 | 6.23 | 0.86% | 645 |
| Apr 9, 2026 | 6.89 | 6.89 | 6.39 | 6.39 | 6.17 | -2.52% | 756 |
| Apr 8, 2026 | 7.00 | 7.00 | 6.50 | 6.55 | 6.33 | 0.69% | 155 |
| Apr 7, 2026 | 6.37 | 6.64 | 6.37 | 6.51 | 6.29 | 2.44% | 3,938 |
| Apr 2, 2026 | 6.10 | 6.39 | 6.03 | 6.35 | 6.14 | 1.60% | 660 |
| Apr 1, 2026 | 6.39 | 6.39 | 6.07 | 6.25 | 6.04 | 2.21% | 2,312 |
| Mar 31, 2026 | 6.30 | 6.39 | 6.08 | 6.12 | 5.91 | -1.37% | 4,318 |
| Mar 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.99 | -0.16% | - |
| Mar 27, 2026 | 6.40 | 6.40 | 6.01 | 6.21 | 6.00 | 0.65% | 1,100 |
| Mar 26, 2026 | 6.20 | 6.25 | 5.90 | 6.17 | 5.96 | -0.72% | 1,150 |
| Mar 25, 2026 | 6.08 | 6.39 | 6.08 | 6.22 | 6.01 | 2.30% | 1,687 |
| Mar 24, 2026 | 6.30 | 6.30 | 6.04 | 6.08 | 5.87 | -1.06% | 150 |
| Mar 23, 2026 | 6.24 | 6.40 | 5.87 | 6.14 | 5.94 | 1.82% | 2,627 |
| Mar 20, 2026 | 6.36 | 6.36 | 6.03 | 6.03 | 5.83 | -0.50% | 453 |
| Mar 19, 2026 | 6.15 | 6.36 | 6.04 | 6.06 | 5.86 | -2.02% | 525 |
| Mar 18, 2026 | 6.47 | 6.47 | 6.10 | 6.19 | 5.98 | 0.32% | 655 |
| Mar 17, 2026 | 6.37 | 6.37 | 5.91 | 6.17 | 5.96 | -0.80% | 5,664 |
| Mar 16, 2026 | 6.42 | 6.49 | 6.07 | 6.22 | 6.01 | 4.28% | 2,548 |
| Mar 13, 2026 | 6.90 | 6.90 | 5.89 | 5.96 | 5.76 | -9.42% | 15,256 |
| Mar 12, 2026 | 6.56 | 6.64 | 6.21 | 6.58 | 6.36 | 5.03% | 4,547 |
| Mar 11, 2026 | 6.69 | 6.69 | 6.12 | 6.27 | 6.06 | -2.87% | 15,144 |
| Mar 10, 2026 | 6.52 | 6.99 | 6.37 | 6.45 | 6.24 | 2.87% | 14,678 |
| Mar 9, 2026 | 6.17 | 6.60 | 5.88 | 6.27 | 6.06 | 5.20% | 28,860 |
| Mar 6, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.76 | -3.40% | - |
| Mar 5, 2026 | 6.30 | 6.34 | 6.17 | 6.17 | 5.96 | -0.88% | 158 |
| Mar 4, 2026 | 6.50 | 6.51 | 6.08 | 6.23 | 6.02 | -5.25% | 207 |
| Mar 3, 2026 | 6.83 | 6.83 | 6.29 | 6.57 | 6.35 | -2.09% | 670 |
| Mar 2, 2026 | 6.20 | 6.79 | 5.82 | 6.71 | 6.49 | 7.45% | 444 |
| Feb 27, 2026 | 6.40 | 6.54 | 6.18 | 6.25 | 6.04 | -1.73% | 276 |
| Feb 26, 2026 | 6.50 | 6.50 | 6.28 | 6.36 | 6.14 | -2.23% | 25 |
| Feb 25, 2026 | 6.45 | 6.60 | 6.26 | 6.50 | 6.28 | -0.15% | 1,533 |
| Feb 24, 2026 | 6.44 | 6.54 | 6.21 | 6.51 | 6.29 | 0.15% | 360 |
| Feb 23, 2026 | 6.40 | 6.57 | 6.33 | 6.50 | 6.28 | 1.33% | 610 |
| Feb 20, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.20 | -1.31% | - |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.28 | 0.08% | - |
| Feb 18, 2026 | 6.21 | 6.59 | 6.21 | 6.50 | 6.28 | -0.99% | 19 |
| Feb 17, 2026 | 6.87 | 6.87 | 6.47 | 6.56 | 6.34 | -0.30% | 300 |
| Feb 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.36 | 0.30% | - |
| Feb 13, 2026 | 6.50 | 6.79 | 6.33 | 6.56 | 6.34 | -0.53% | 731 |
| Feb 12, 2026 | 6.85 | 6.99 | 6.60 | 6.60 | 6.38 | -0.90% | 1,181 |
| Feb 11, 2026 | 6.99 | 6.99 | 6.65 | 6.66 | 6.43 | -1.19% | 5 |
| Feb 10, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.51 | 0.07% | - |
| Feb 9, 2026 | 6.50 | 6.76 | 6.50 | 6.73 | 6.51 | 0.75% | 697 |
| Feb 6, 2026 | 6.49 | 6.93 | 6.49 | 6.68 | 6.46 | 0.91% | 130 |
| Feb 5, 2026 | 6.87 | 6.87 | 6.55 | 6.62 | 6.40 | -1.49% | 15 |
| Feb 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.50 | - | - |
| Feb 3, 2026 | 6.80 | 6.81 | 6.65 | 6.72 | 6.50 | 0.45% | 50 |
| Feb 2, 2026 | 7.05 | 7.05 | 6.63 | 6.69 | 6.47 | -3.32% | 30 |
| Jan 30, 2026 | 6.85 | 6.99 | 6.74 | 6.92 | 6.69 | 0.29% | 700 |
| Jan 29, 2026 | 6.58 | 7.09 | 6.58 | 6.90 | 6.67 | 0.44% | 257 |
| Jan 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.64 | 7.01% | - |
| Jan 27, 2026 | 6.24 | 6.45 | 6.24 | 6.42 | 6.21 | -0.85% | 200 |
| Jan 26, 2026 | 6.21 | 6.84 | 6.21 | 6.48 | 6.26 | -0.38% | 1,080 |
| Jan 23, 2026 | 6.73 | 7.09 | 6.36 | 6.50 | 6.28 | 1.01% | 51 |
| Jan 22, 2026 | 6.94 | 6.94 | 6.44 | 6.44 | 6.22 | -2.65% | 1,000 |
| Jan 21, 2026 | 6.84 | 7.09 | 6.56 | 6.61 | 6.39 | -0.08% | 2,577 |
| Jan 20, 2026 | 6.85 | 6.85 | 6.57 | 6.62 | 6.40 | -1.93% | 139 |
| Jan 19, 2026 | 6.84 | 6.84 | 6.55 | 6.75 | 6.52 | 3.06% | 1,100 |
| Jan 16, 2026 | 6.74 | 6.78 | 6.49 | 6.55 | 6.33 | -0.68% | 3,096 |
| Jan 15, 2026 | 6.36 | 6.60 | 6.32 | 6.59 | 6.37 | 0.46% | 25 |
| Jan 14, 2026 | 6.60 | 6.84 | 6.34 | 6.56 | 6.34 | 1.71% | 2,485 |
| Jan 13, 2026 | 6.35 | 6.72 | 6.23 | 6.45 | 6.24 | 3.28% | 13,508 |
| Jan 12, 2026 | 5.82 | 6.25 | 5.82 | 6.25 | 6.04 | 2.29% | 620 |
| Jan 9, 2026 | 5.99 | 6.11 | 5.92 | 6.11 | 5.90 | 3.21% | 2,500 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.83 | 5.92 | 5.72 | -0.34% | 825 |
| Jan 7, 2026 | 5.92 | 6.04 | 5.64 | 5.94 | 5.74 | 5.60% | 1,999 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.60 | 5.62 | 5.43 | 0.09% | 102 |
| Jan 5, 2026 | 5.69 | 5.97 | 5.61 | 5.62 | 5.43 | -1.23% | 2,965 |
| Jan 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.50 | 3.36% | - |
| Dec 31, 2025 | 5.65 | 5.65 | 5.46 | 5.50 | 5.32 | 0.18% | 50 |
| Dec 30, 2025 | 5.39 | 5.55 | 5.39 | 5.49 | 5.31 | -0.36% | 200 |
| Dec 29, 2025 | 5.65 | 5.65 | 5.49 | 5.51 | 5.33 | -0.81% | 50 |
| Dec 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.37 | 0.45% | - |
| Dec 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.35 | 1.94% | - |
| Dec 22, 2025 | 5.64 | 5.64 | 5.18 | 5.43 | 5.24 | 4.43% | 564 |
| Dec 19, 2025 | 5.38 | 5.38 | 5.12 | 5.20 | 5.02 | 1.17% | 2 |
| Dec 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 4.96 | -3.39% | - |
| Dec 17, 2025 | 5.45 | 5.45 | 5.21 | 5.32 | 5.14 | 1.63% | 140 |
| Dec 16, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.06 | -1.69% | - |
| Dec 15, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.14 | -1.57% | - |
| Dec 12, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.23 | 0.46% | - |
| Dec 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.20 | -0.37% | - |
| Dec 10, 2025 | 5.69 | 5.69 | 5.37 | 5.40 | 5.22 | -0.64% | 40 |
| Dec 9, 2025 | 5.68 | 5.68 | 5.29 | 5.44 | 5.25 | 2.16% | 10 |
| Dec 8, 2025 | 5.89 | 5.89 | 5.30 | 5.32 | 5.14 | -3.36% | 428 |
| Dec 5, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.32 | - | - |
| Dec 4, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.32 | 1.01% | - |
| Dec 3, 2025 | 5.40 | 5.68 | 5.32 | 5.45 | 5.27 | 0.93% | 200 |