UK markets open in 6 hours 44 minutes

SES S.A. (SESG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
8.63+0.13 (+1.58%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 May 20228.518.638.508.638.63781,626
16 May 20228.408.558.358.508.50715,628
13 May 20228.318.418.248.338.33866,296
12 May 20228.018.247.968.238.231,828,128
11 May 20228.108.127.848.108.101,319,305
10 May 20228.238.308.108.118.11811,201
09 May 20228.238.348.198.218.21804,459
06 May 20228.368.538.258.318.311,124,441
05 May 20228.588.608.338.368.36706,637
04 May 20228.528.608.478.498.49731,663
03 May 20228.458.658.438.518.51861,610
02 May 20228.538.658.348.428.42661,958
29 Apr 20228.688.688.548.548.541,121,095
28 Apr 20228.718.718.558.648.64870,856
27 Apr 20228.728.838.668.688.681,021,627
26 Apr 20228.658.848.648.768.76986,340
25 Apr 20228.578.718.518.598.59603,663
22 Apr 20228.608.638.498.638.63734,089
21 Apr 20228.538.678.538.608.60559,902
20 Apr 20228.478.648.468.598.591,015,613
19 Apr 20228.538.538.288.478.471,450,601
19 Apr 20220.5 Dividend
14 Apr 20228.748.978.698.958.451,142,157
13 Apr 20228.678.738.618.738.24502,731
12 Apr 20228.618.688.508.688.20663,246
11 Apr 20228.558.688.528.678.19589,446
08 Apr 20228.408.548.298.548.07932,166
07 Apr 20228.368.438.228.387.91756,593
06 Apr 20228.388.518.218.287.821,023,938
05 Apr 20228.358.478.318.397.92901,555
04 Apr 20228.308.388.238.387.91855,745
01 Apr 20228.248.338.208.307.84961,656
31 Mar 20228.188.318.158.267.801,047,902
30 Mar 20228.188.188.028.147.69450,987
29 Mar 20228.008.187.958.187.72933,966
28 Mar 20227.938.067.867.927.48686,509
25 Mar 20227.757.917.717.907.46439,696
24 Mar 20227.937.977.757.757.32547,881
23 Mar 20227.897.997.857.987.53889,618
22 Mar 20227.887.927.747.877.43666,144
21 Mar 20227.597.907.597.837.391,188,725
18 Mar 20227.617.747.497.547.121,727,429
17 Mar 20227.557.677.537.677.241,040,747
16 Mar 20227.657.667.487.537.111,529,185
15 Mar 20227.517.637.417.597.17633,326
14 Mar 20227.507.607.457.557.121,144,292
11 Mar 20227.287.547.287.447.02913,806
10 Mar 20227.287.417.127.296.88827,436
09 Mar 20227.017.287.017.276.871,658,657
08 Mar 20226.817.086.776.916.521,277,416
07 Mar 20226.766.976.516.886.501,146,372
04 Mar 20226.997.046.766.886.501,107,432
03 Mar 20227.137.277.057.076.671,031,784
02 Mar 20226.837.166.797.116.72717,232
01 Mar 20227.007.096.836.836.45776,860
28 Feb 20226.817.076.817.056.661,014,048
25 Feb 20226.756.986.616.986.59803,597
24 Feb 20226.907.046.736.736.351,093,895
23 Feb 20227.137.197.067.096.69647,123
22 Feb 20227.037.116.897.066.67753,174
21 Feb 20227.157.237.107.166.76406,864
18 Feb 20227.217.277.167.186.78395,170
17 Feb 20227.417.447.117.216.80757,075
16 Feb 20227.307.427.307.396.97514,570
15 Feb 20227.237.337.197.296.89443,698
14 Feb 20227.437.437.177.256.84605,631
11 Feb 20227.597.647.437.477.05757,656
10 Feb 20227.407.627.377.597.17623,646
09 Feb 20227.187.407.187.396.98765,446
08 Feb 20227.027.187.007.186.781,255,343
07 Feb 20226.926.976.826.966.57490,264
04 Feb 20226.977.026.876.876.49421,243
03 Feb 20226.907.016.906.946.56642,793
02 Feb 20226.906.976.846.966.57749,062
01 Feb 20226.846.926.806.876.49789,381
31 Jan 20226.986.986.766.826.441,030,505
28 Jan 20227.127.126.856.916.521,160,698
27 Jan 20227.077.137.017.136.731,097,057
26 Jan 20226.997.266.997.186.78726,285
25 Jan 20227.007.016.896.996.60694,881
24 Jan 20227.077.106.986.986.59685,451
21 Jan 20227.137.177.067.096.69598,272
20 Jan 20227.147.257.107.196.78673,758
19 Jan 20227.127.147.057.146.74705,921
18 Jan 20227.157.217.117.136.73808,268
17 Jan 20227.287.317.127.176.77470,953
14 Jan 20227.177.257.137.256.85625,787
13 Jan 20227.157.297.147.206.80484,954
12 Jan 20227.137.207.097.156.75632,164
11 Jan 20227.307.317.097.116.71806,617
10 Jan 20227.267.347.227.276.87439,203
07 Jan 20227.247.307.197.236.83420,322
06 Jan 20227.217.337.177.246.84436,994
05 Jan 20227.257.417.227.286.87809,319
04 Jan 20227.237.287.157.186.78509,817
03 Jan 20226.997.216.987.196.79677,931
31 Dec 20216.936.996.936.976.5876,814
30 Dec 20216.966.996.926.976.58197,890
29 Dec 20217.007.026.936.986.59326,502
28 Dec 20216.987.016.926.996.60222,764
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...