SES S.A.(FR:SESG)
€4.61-0.10 (-2.12%)
FR:SESG
SES S.A. historical prices
€4.61
At close:-0.10 (-2.12%)
Want to see FR:SESG full AI Analyst Report?
SES S.A. (SESG) Historical Prices
24 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.67 | 4.69 | 4.52 | 4.61 | 4.61 | -2.12% | 424,225 | 0.46 |
| Nov 11, 2026 | 4.80 | 4.85 | 4.71 | 4.71 | 4.71 | -0.93% | 427,722 | 0.46 |
| Nov 10, 2026 | 4.78 | 4.85 | 4.75 | 4.75 | 4.75 | +5.56% | 764,330 | 0.82 |
| Nov 09, 2026 | 4.46 | 4.72 | 4.45 | 4.72 | 4.72 | +4.98% | 641,594 | 0.69 |
| Nov 06, 2026 | 4.48 | 4.54 | 4.43 | 4.50 | 4.50 | 0.00% | 750,272 | 0.81 |
| Nov 05, 2026 | 4.55 | 4.89 | 4.45 | 4.50 | 4.50 | +8.43% | 1,886,530 | 2.07 |
| Nov 04, 2026 | 4.19 | 4.29 | 4.06 | 4.15 | 4.15 | +0.39% | 700,472 | 0.76 |
| Nov 03, 2026 | 4.10 | 4.15 | 4.04 | 4.13 | 4.13 | -0.14% | 316,544 | 0.34 |
| Nov 02, 2026 | 4.20 | 4.22 | 4.13 | 4.14 | 4.14 | -1.00% | 519,672 | 0.55 |
| Oct 30, 2026 | 4.30 | 4.30 | 4.16 | 4.18 | 4.18 | -3.24% | 611,980 | 0.64 |
| Oct 29, 2026 | 4.23 | 4.42 | 4.19 | 4.32 | 4.32 | +2.71% | 659,909 | 0.67 |
| Oct 28, 2026 | 4.27 | 4.33 | 4.17 | 4.21 | 4.21 | -1.68% | 443,222 | 0.44 |
| Oct 27, 2026 | 4.26 | 4.30 | 4.09 | 4.28 | 4.28 | -0.14% | 823,517 | 0.77 |
| Oct 26, 2026 | 4.04 | 4.31 | 4.04 | 4.29 | 4.29 | +8.23% | 929,908 | 0.87 |
| Oct 23, 2026 | 4.14 | 4.14 | 3.96 | 3.96 | 3.96 | -4.26% | 1,227,741 | 1.15 |
| Oct 22, 2026 | 4.16 | 4.21 | 4.11 | 4.14 | 4.14 | -1.24% | 715,266 | 0.66 |
| Oct 21, 2026 | 4.19 | 4.40 | 4.11 | 4.19 | 4.19 | +0.43% | 892,348 | 0.82 |
| Oct 20, 2026 | 4.15 | 4.22 | 4.00 | 4.17 | 4.17 | +0.14% | 1,101,592 | 1.02 |
| Oct 19, 2026 | 4.25 | 4.29 | 4.11 | 4.16 | 4.16 | -0.24% | 1,309,082 | 1.23 |
| Oct 16, 2026 | 3.96 | 4.24 | 3.96 | 4.17 | 4.17 | +6.48% | 1,407,928 | 1.33 |
| Oct 15, 2026 | 3.95 | 4.00 | 3.80 | 3.92 | 3.92 | +5.83% | 1,490,844 | 1.43 |
| Oct 14, 2026 | 3.61 | 3.76 | 3.53 | 3.70 | 3.70 | +3.46% | 1,546,214 | 1.49 |
| Oct 13, 2026 | 3.70 | 3.77 | 3.58 | 3.58 | 3.58 | -1.00% | 1,388,667 | 1.35 |
| Oct 12, 2026 | 3.80 | 3.94 | 3.77 | 3.87 | 3.62 | +3.17% | 970,561 | 0.94 |
| Oct 09, 2026 | 3.89 | 3.93 | 3.75 | 3.75 | 3.51 | -2.75% | 759,193 | 0.73 |
| Oct 08, 2026 | 4.02 | 4.04 | 3.85 | 3.85 | 3.60 | -5.68% | 1,205,055 | 1.18 |
| Oct 07, 2026 | 4.06 | 4.12 | 4.03 | 4.09 | 3.82 | -0.21% | 730,227 | 0.72 |
| Oct 06, 2026 | 4.11 | 4.18 | 4.04 | 4.09 | 3.83 | +0.16% | 522,565 | 0.51 |
| Oct 05, 2026 | 4.16 | 4.18 | 4.07 | 4.09 | 3.82 | -1.82% | 978,255 | 0.95 |
| Oct 02, 2026 | 4.21 | 4.27 | 4.14 | 4.16 | 3.89 | -0.66% | 600,707 | 0.58 |
| Oct 01, 2026 | 4.30 | 4.30 | 4.14 | 4.19 | 3.92 | -3.02% | 774,103 | 0.75 |
| Sep 30, 2026 | 4.44 | 4.44 | 4.30 | 4.32 | 4.04 | -2.04% | 594,412 | 0.57 |
| Sep 29, 2026 | 4.27 | 4.51 | 4.22 | 4.41 | 4.13 | +3.00% | 658,886 | 0.63 |
| Sep 28, 2026 | 4.40 | 4.51 | 4.28 | 4.28 | 4.01 | -4.14% | 819,984 | 0.77 |
| Sep 25, 2026 | 4.50 | 4.53 | 4.42 | 4.47 | 4.18 | -0.38% | 649,786 | 0.60 |
| Sep 24, 2026 | 4.68 | 4.68 | 4.48 | 4.49 | 4.20 | -5.00% | 1,143,055 | 1.07 |
| Sep 23, 2026 | 4.77 | 4.78 | 4.62 | 4.72 | 4.42 | -1.19% | 646,090 | 0.60 |
| Sep 22, 2026 | 4.90 | 5.01 | 4.77 | 4.78 | 4.47 | -2.04% | 620,929 | 0.57 |
| Sep 21, 2026 | 4.80 | 4.88 | 4.72 | 4.88 | 4.56 | +2.52% | 794,105 | 0.72 |
| Sep 18, 2026 | 4.91 | 4.92 | 4.76 | 4.76 | 4.45 | -3.24% | 4,324,026 | 4.11 |
| Sep 17, 2026 | 4.80 | 4.93 | 4.77 | 4.92 | 4.60 | +2.84% | 946,680 | 0.90 |
| Sep 16, 2026 | 4.75 | 4.78 | 4.66 | 4.78 | 4.47 | +1.73% | 1,126,566 | 1.03 |
| Sep 15, 2026 | 4.63 | 4.75 | 4.63 | 4.70 | 4.40 | -0.63% | 815,731 | 0.74 |
| Sep 14, 2026 | 4.78 | 4.82 | 4.62 | 4.73 | 4.42 | -0.25% | 993,899 | 0.90 |
| Sep 11, 2026 | 4.62 | 4.77 | 4.62 | 4.74 | 4.44 | +2.69% | 877,535 | 0.78 |
| Sep 10, 2026 | 4.65 | 4.68 | 4.56 | 4.62 | 4.32 | -1.44% | 860,538 | 0.76 |
| Sep 09, 2026 | 4.88 | 4.88 | 4.63 | 4.69 | 4.38 | -4.13% | 1,174,698 | 1.05 |
| Sep 08, 2026 | 4.85 | 4.94 | 4.77 | 4.89 | 4.57 | +0.40% | 676,908 | 0.60 |
| Sep 07, 2026 | 4.82 | 4.92 | 4.77 | 4.87 | 4.55 | +1.97% | 560,538 | 0.50 |
| Sep 04, 2026 | 4.84 | 4.85 | 4.74 | 4.77 | 4.47 | -1.65% | 528,139 | 0.46 |
