UK markets closed

SES S.A. (SESG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
6.04-0.09 (-1.47%)
At close: 05:35PM CET
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20246.166.166.016.046.04294,304
22 Feb 20245.996.145.996.136.13355,378
21 Feb 20246.006.075.955.955.95279,975
20 Feb 20246.266.265.956.006.00531,775
19 Feb 20246.116.276.116.246.24195,758
16 Feb 20246.206.256.126.146.14192,889
15 Feb 20246.106.246.106.186.18363,438
14 Feb 20246.036.176.036.066.06475,924
13 Feb 20246.036.086.016.056.05337,315
12 Feb 20245.806.055.806.036.03479,566
09 Feb 20245.805.885.805.845.84172,766
08 Feb 20245.825.955.785.895.89250,289
07 Feb 20245.755.875.755.805.80252,250
06 Feb 20245.965.965.715.765.76458,265
05 Feb 20245.905.975.895.915.91406,624
02 Feb 20245.845.995.845.915.91314,510
01 Feb 20245.695.895.685.845.84529,985
31 Jan 20245.765.785.635.705.70570,610
30 Jan 20245.805.885.775.775.77587,015
29 Jan 20245.955.955.645.765.76979,380
26 Jan 20245.896.015.845.995.99396,634
25 Jan 20245.905.955.805.895.89403,243
24 Jan 20245.835.985.835.915.91391,500
23 Jan 20245.875.955.815.935.93455,633
22 Jan 20245.815.895.755.825.82295,103
19 Jan 20245.965.965.725.785.78406,358
18 Jan 20245.865.905.775.785.78295,707
17 Jan 20246.066.065.845.895.89333,209
16 Jan 20246.006.055.996.046.04265,268
15 Jan 20246.046.055.996.046.04323,992
12 Jan 20245.956.095.956.056.05307,654
11 Jan 20246.156.155.935.975.97458,640
10 Jan 20246.086.186.086.136.13543,876
09 Jan 20245.996.145.956.146.14624,912
08 Jan 20245.876.015.805.995.99378,946
05 Jan 20245.855.915.785.905.90288,954
04 Jan 20245.825.895.805.865.86404,774
03 Jan 20246.016.085.785.815.81735,171
02 Jan 20245.976.105.976.066.06732,380
29 Dec 20235.916.035.905.965.96547,200
28 Dec 20235.895.965.845.905.90359,877
27 Dec 20235.895.975.895.935.93516,666
22 Dec 20235.845.955.815.895.89432,029
21 Dec 20235.625.975.625.885.881,299,228
20 Dec 20235.665.765.645.715.71546,357
19 Dec 20235.405.665.405.595.59743,545
18 Dec 20235.315.435.305.415.41816,521
15 Dec 20235.395.435.325.355.351,106,928
14 Dec 20235.235.415.225.405.40949,466
13 Dec 20235.275.275.155.155.15599,711
12 Dec 20235.495.495.255.285.28633,401
11 Dec 20235.475.535.435.505.50469,783
08 Dec 20235.375.515.375.485.48647,380
07 Dec 20235.365.445.205.385.38864,963
06 Dec 20235.385.435.365.365.36423,880
05 Dec 20235.365.455.265.415.41510,090
04 Dec 20235.425.595.325.335.33462,930
01 Dec 20235.475.505.395.475.47437,597
30 Nov 20235.355.525.345.455.45981,448
29 Nov 20235.485.485.365.395.39496,337
28 Nov 20235.405.455.325.405.40466,803
27 Nov 20235.475.575.415.435.43336,457
24 Nov 20235.495.525.455.525.52292,057
23 Nov 20235.505.515.395.495.49578,018
22 Nov 20235.415.495.405.495.49288,075
21 Nov 20235.585.585.415.415.41274,946
20 Nov 20235.495.505.395.455.45392,797
17 Nov 20235.325.555.325.535.53367,375
16 Nov 20235.385.535.355.375.37521,303
15 Nov 20235.355.445.355.415.41343,976
14 Nov 20235.245.415.205.415.41410,754
13 Nov 20235.195.245.165.245.24322,479
10 Nov 20235.305.325.185.205.20542,285
09 Nov 20235.245.345.245.345.34331,748
08 Nov 20235.255.315.225.265.26471,718
07 Nov 20235.435.435.325.325.32299,942
06 Nov 20235.535.545.435.455.45443,759
03 Nov 20235.465.615.465.535.53342,524
02 Nov 20235.325.585.245.455.45745,710
01 Nov 20235.535.535.265.345.34618,451
31 Oct 20235.745.765.385.515.511,136,372
30 Oct 20235.695.785.685.785.78433,558
27 Oct 20235.695.825.595.665.66693,794
26 Oct 20235.585.705.535.685.68488,669
25 Oct 20235.555.635.415.615.61631,150
24 Oct 20235.485.585.415.555.55455,511
23 Oct 20235.545.555.395.455.45369,618
20 Oct 20235.605.635.525.555.55624,979
19 Oct 20235.715.775.665.665.66326,713
18 Oct 20235.895.915.735.745.74333,343
17 Oct 20235.975.975.895.915.91372,807
16 Oct 20235.745.975.705.975.97730,240
13 Oct 20235.845.845.705.725.72302,945
12 Oct 20235.825.895.805.825.82314,620
11 Oct 20235.805.845.765.805.80247,900
10 Oct 20235.725.855.725.845.84312,294
09 Oct 20235.725.735.645.725.72280,485
06 Oct 20235.745.825.725.765.76452,681
05 Oct 20235.825.825.675.775.77410,740
04 Oct 20235.665.775.565.735.73473,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...