Mail

SESG.PA - SES S.A.

Paris - Paris Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Oct 2019	17.45	17.73	17.29	17.35	17.35	979,269
17 Oct 2019	17.29	17.70	17.08	17.47	17.47	1,580,385
16 Oct 2019	17.55	17.58	17.27	17.30	17.30	966,184
15 Oct 2019	17.39	17.63	17.35	17.55	17.55	1,230,518
14 Oct 2019	17.42	17.58	17.23	17.40	17.40	717,191
11 Oct 2019	16.95	17.56	16.81	17.39	17.39	1,003,141
10 Oct 2019	16.80	17.00	16.59	16.99	16.99	792,419
09 Oct 2019	16.65	16.87	16.60	16.75	16.75	906,581
08 Oct 2019	16.64	16.73	16.43	16.68	16.68	848,292
07 Oct 2019	16.34	16.86	16.33	16.67	16.67	1,108,959
04 Oct 2019	16.31	16.44	16.24	16.34	16.34	608,677
03 Oct 2019	16.41	16.60	16.18	16.30	16.30	749,674
02 Oct 2019	16.64	16.75	16.34	16.42	16.42	1,051,049
01 Oct 2019	16.75	16.88	16.59	16.71	16.71	878,116
30 Sep 2019	16.70	16.81	16.50	16.73	16.73	990,754
27 Sep 2019	16.74	16.75	16.51	16.72	16.72	985,298
26 Sep 2019	16.06	16.77	16.06	16.74	16.74	2,014,501
25 Sep 2019	15.77	16.16	15.57	16.07	16.07	1,660,268
24 Sep 2019	15.30	15.98	15.30	15.77	15.77	1,465,624
23 Sep 2019	15.10	15.27	15.03	15.22	15.22	1,107,825
20 Sep 2019	14.92	15.15	14.82	15.13	15.13	1,563,020
19 Sep 2019	14.66	15.08	14.61	14.93	14.93	1,040,478
18 Sep 2019	15.00	15.14	14.59	14.59	14.59	1,273,317
17 Sep 2019	15.12	15.15	14.86	15.03	15.03	1,016,095
16 Sep 2019	14.94	15.15	14.70	15.12	15.12	1,220,153
13 Sep 2019	14.55	15.02	14.55	14.99	14.99	897,744
12 Sep 2019	14.13	14.63	14.13	14.63	14.63	1,170,351
11 Sep 2019	14.10	14.23	13.96	14.10	14.10	803,410
10 Sep 2019	14.05	14.14	13.85	14.14	14.14	1,060,988
09 Sep 2019	13.95	14.06	13.90	13.98	13.98	1,424,059
06 Sep 2019	14.01	14.08	13.85	13.95	13.95	928,620
05 Sep 2019	-	-	-	-	-	-
04 Sep 2019	13.95	14.10	13.75	13.95	13.95	1,159,328
03 Sep 2019	14.39	14.43	13.19	13.81	13.81	2,290,444
02 Sep 2019	14.50	14.56	14.30	14.33	14.33	542,160
30 Aug 2019	14.60	14.82	14.57	14.65	14.65	806,918
29 Aug 2019	14.22	14.69	14.22	14.66	14.66	962,937
28 Aug 2019	14.34	14.35	14.10	14.31	14.31	1,064,509
27 Aug 2019	14.40	14.48	14.10	14.41	14.41	937,988
26 Aug 2019	14.13	14.37	14.03	14.37	14.37	494,781
23 Aug 2019	14.20	14.40	14.17	14.22	14.22	670,196
22 Aug 2019	14.22	14.31	14.00	14.21	14.21	846,142
21 Aug 2019	14.06	14.43	14.06	14.23	14.23	839,901
20 Aug 2019	14.10	14.26	14.00	14.11	14.11	1,137,984
19 Aug 2019	14.27	14.32	13.97	14.18	14.18	811,379
16 Aug 2019	13.75	14.27	13.75	14.26	14.26	645,992
15 Aug 2019	13.99	13.99	13.40	13.79	13.79	1,194,574
14 Aug 2019	14.44	14.52	13.98	13.98	13.98	761,655
13 Aug 2019	14.26	14.56	14.10	14.48	14.48	706,452
12 Aug 2019	14.52	14.60	14.20	14.35	14.35	747,884
09 Aug 2019	14.44	14.60	14.28	14.50	14.50	980,575
08 Aug 2019	14.30	14.51	14.13	14.51	14.51	1,471,113
07 Aug 2019	14.12	14.39	14.09	14.13	14.13	1,489,554
06 Aug 2019	14.39	14.42	13.93	14.15	14.15	1,191,231
05 Aug 2019	14.48	14.68	14.31	14.31	14.31	1,025,503
02 Aug 2019	14.51	14.58	14.24	14.48	14.48	1,153,917
01 Aug 2019	14.87	15.09	14.59	14.72	14.72	1,257,103
31 Jul 2019	14.90	15.13	14.82	14.96	14.96	1,612,780
30 Jul 2019	15.05	15.09	14.50	15.03	15.03	2,091,654
29 Jul 2019	14.72	15.36	14.72	15.14	15.14	1,594,920
26 Jul 2019	13.99	14.88	13.90	14.80	14.80	2,802,247
25 Jul 2019	13.26	13.57	13.26	13.52	13.52	1,129,900
24 Jul 2019	13.25	13.30	12.88	13.30	13.30	1,081,985
23 Jul 2019	13.41	13.53	13.15	13.31	13.31	1,369,606
22 Jul 2019	13.60	13.60	13.20	13.35	13.35	1,054,041
19 Jul 2019	13.78	13.81	13.47	13.61	13.61	701,795
18 Jul 2019	13.73	13.98	13.70	13.74	13.74	516,108
17 Jul 2019	13.69	13.85	13.68	13.79	13.79	537,170
16 Jul 2019	13.63	13.80	13.48	13.77	13.77	448,751
15 Jul 2019	13.76	13.81	13.59	13.64	13.64	395,946
12 Jul 2019	13.59	13.77	13.56	13.73	13.73	448,224
11 Jul 2019	13.65	13.74	13.55	13.60	13.60	565,966
10 Jul 2019	13.50	13.72	13.44	13.64	13.64	624,160
09 Jul 2019	13.90	13.95	13.64	13.65	13.65	613,365
08 Jul 2019	13.73	14.20	13.73	13.89	13.89	795,451
05 Jul 2019	13.67	13.85	13.65	13.69	13.69	806,239
04 Jul 2019	13.90	13.93	13.60	13.65	13.65	744,775
03 Jul 2019	13.70	14.07	13.63	13.97	13.97	1,269,187
02 Jul 2019	13.99	14.02	13.30	13.60	13.60	1,723,589
01 Jul 2019	13.81	14.03	13.63	14.03	14.03	2,058,042
28 Jun 2019	13.38	13.76	13.27	13.75	13.75	1,662,921
27 Jun 2019	13.40	13.47	13.20	13.38	13.38	1,056,490
26 Jun 2019	13.69	13.70	13.17	13.36	13.36	1,367,715
25 Jun 2019	13.51	13.90	13.48	13.76	13.76	1,353,197
24 Jun 2019	13.23	13.70	13.23	13.59	13.59	2,105,510
21 Jun 2019	13.87	13.90	12.48	13.23	13.23	4,219,973
20 Jun 2019	14.37	14.47	13.90	13.90	13.90	998,012
19 Jun 2019	14.19	14.34	14.04	14.34	14.34	1,075,942
18 Jun 2019	14.24	14.35	14.02	14.23	14.23	994,920
17 Jun 2019	14.27	14.31	14.06	14.20	14.20	866,915
14 Jun 2019	14.40	14.48	14.27	14.30	14.30	639,350
13 Jun 2019	14.31	14.49	14.31	14.38	14.38	799,245
12 Jun 2019	14.20	14.59	14.18	14.38	14.38	1,243,351
11 Jun 2019	13.89	14.19	13.85	14.19	14.19	1,246,397
10 Jun 2019	13.95	14.13	13.86	13.97	13.97	381,170
07 Jun 2019	13.93	14.06	13.85	13.91	13.91	783,886
06 Jun 2019	13.80	13.95	13.73	13.91	13.91	845,196
05 Jun 2019	13.73	13.94	13.63	13.78	13.78	911,536
04 Jun 2019	13.36	13.73	13.30	13.70	13.70	973,012
03 Jun 2019	13.52	13.52	13.22	13.40	13.40	1,317,313
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more