TipRanks
Go Ultimate55% OFF

SES S.A. (SES) Historical Prices

DE:SES historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.344.344.184.184.18-3.91%1,1410.37
Oct 29, 20264.184.354.164.354.35+3.57%16,8595.33
Oct 28, 20264.274.274.204.204.20-2.28%1,1900.38
Oct 27, 20264.334.334.174.304.30+0.56%5800.17
Oct 26, 20264.174.274.174.274.27+7.49%2950.09
Oct 23, 20264.124.123.983.983.98-4.97%6,2501.91
Oct 22, 20264.124.184.124.184.18-0.90%1,4800.45
Oct 21, 20264.224.224.224.224.22+0.52%00.00
Oct 20, 20264.184.234.174.204.20+1.20%4,1001.26
Oct 19, 20264.254.444.154.154.15-0.81%14,1364.66
Oct 16, 20264.054.203.954.184.18+7.89%3300.11
Oct 15, 20263.733.963.733.883.88+6.57%7,1402.45
Oct 14, 20263.583.673.563.643.64+0.80%4,1551.45
Oct 13, 20263.643.743.613.613.61-0.72%5,7762.09
Oct 12, 20263.823.913.813.893.64-1.01%19,0237.71
Oct 09, 20263.863.933.863.933.67-1.84%6000.24
Oct 08, 20264.084.083.944.003.74-2.02%10,3364.35
Oct 07, 20264.094.094.054.083.82+0.50%15,1507.09
Oct 06, 20264.084.114.064.063.80-1.02%8,9804.50
Oct 05, 20264.174.174.104.103.84-2.17%6,3003.27
Oct 02, 20264.194.224.194.193.92+0.33%3900.20
Oct 01, 20264.314.334.184.183.91-3.60%3,0001.55
Sep 30, 20264.384.384.344.344.06+0.20%1,4000.72
Sep 29, 20264.324.334.324.334.05-2.03%1,0000.51
Sep 28, 20264.464.464.424.424.13-0.98%180.01
Sep 25, 20264.534.534.464.464.17-2.84%890.05
Sep 24, 20264.684.684.594.594.30-2.47%7000.36
Sep 23, 20264.764.764.714.714.41-3.23%2000.10
Sep 22, 20264.894.894.864.874.55+1.58%5500.28
Sep 21, 20264.784.794.784.794.48-3.43%1300.07
Sep 18, 20264.944.964.944.964.64+1.89%1,8500.95
Sep 17, 20264.774.874.774.874.55+3.43%1000.05
Sep 16, 20264.714.714.714.714.40-0.16%00.00
Sep 15, 20264.714.714.714.714.41+1.80%00.00
Sep 14, 20264.724.724.634.634.33-1.99%10,0005.53
Sep 11, 20264.624.724.624.724.42+2.67%2850.15
Sep 10, 20264.684.684.604.604.31-1.03%3500.19
Sep 09, 20264.894.894.654.654.35-3.20%7500.40
Sep 08, 20264.854.854.804.804.49-0.95%1,1000.60
Sep 07, 20264.854.854.834.854.54+2.30%1,1000.60
Sep 04, 20264.844.844.744.744.44-3.10%2,8851.61
Sep 03, 20264.654.894.654.894.58+7.57%4100.22
Sep 02, 20264.594.594.504.554.26-3.14%3,5341.99
Sep 01, 20264.894.894.704.704.39-4.38%5950.34
Aug 31, 20265.015.014.914.914.59-0.33%3,2001.82
Aug 28, 20264.874.934.874.934.61+1.59%3500.20
Aug 27, 20264.854.854.854.854.54+0.58%00.00
Aug 26, 20264.824.824.824.824.51-1.07%00.00
Aug 25, 20264.884.884.814.874.56-0.20%3,4121.84
Aug 24, 20264.964.974.814.884.57-0.46%19,85712.56