UK markets open in 6 hours 11 minutes

SES S.A. (SESG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
6.93+0.04 (+0.61%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20216.927.026.886.936.93589,260
30 Nov 20216.796.996.776.896.891,003,314
29 Nov 20216.806.896.756.836.83725,509
26 Nov 20216.876.906.736.826.82816,546
25 Nov 20217.107.126.976.976.97402,879
24 Nov 20217.007.096.967.077.07776,414
23 Nov 20216.827.036.817.007.001,025,004
22 Nov 20216.856.956.856.856.85763,225
19 Nov 20216.936.976.806.836.83500,225
18 Nov 20216.936.996.836.936.93815,943
17 Nov 20217.147.156.956.956.95718,913
16 Nov 20217.317.327.147.147.14645,267
15 Nov 20217.337.397.307.317.31341,057
12 Nov 20217.317.377.277.357.35381,367
11 Nov 20217.287.357.287.347.34478,705
10 Nov 20217.367.397.227.307.30826,207
09 Nov 20217.357.457.337.407.40444,845
08 Nov 20217.427.437.347.367.36773,941
05 Nov 20217.587.597.317.427.421,304,432
04 Nov 20217.917.927.557.557.551,342,694
03 Nov 20217.907.917.787.877.87765,870
02 Nov 20217.907.957.867.897.89478,980
01 Nov 20217.767.907.767.887.88453,771
29 Oct 20217.807.807.717.777.77806,382
28 Oct 20217.907.977.827.827.82752,866
27 Oct 20217.837.967.837.927.92665,232
26 Oct 20217.757.867.757.837.83728,163
25 Oct 20217.757.817.707.757.75661,845
22 Oct 20217.827.917.817.877.87562,540
21 Oct 20217.847.867.757.817.81618,962
20 Oct 20217.757.867.717.857.85825,917
19 Oct 20217.847.857.747.757.75362,758
18 Oct 20217.877.917.827.837.83785,396
15 Oct 20217.877.897.817.897.89619,127
14 Oct 20217.857.897.807.847.84715,741
13 Oct 20217.797.837.737.827.82631,657
12 Oct 20217.657.767.637.767.76820,945
11 Oct 20217.807.837.677.727.72746,186
08 Oct 20217.757.897.727.777.771,062,545
07 Oct 20217.767.797.697.737.73774,836
06 Oct 20217.697.757.687.737.73816,740
05 Oct 20217.677.807.647.737.73910,996
04 Oct 20217.637.707.627.657.65486,493
01 Oct 20217.657.717.557.677.67826,976
30 Sept 20217.657.777.537.737.732,036,127
29 Sept 20217.487.637.297.367.361,089,643
28 Sept 20217.477.677.337.387.381,271,389
27 Sept 20217.347.397.337.387.38492,015
24 Sept 20217.267.377.267.317.31454,564
23 Sept 20217.307.347.287.297.29438,567
22 Sept 20217.227.327.227.287.28516,853
21 Sept 20217.287.317.207.207.20723,984
20 Sept 20217.257.267.077.247.24709,478
17 Sept 20217.307.357.267.307.301,839,915
16 Sept 20217.157.316.987.277.27724,619
15 Sept 20217.277.307.247.287.28711,395
14 Sept 20217.307.387.257.287.28474,885
13 Sept 20217.327.337.277.307.30664,546
10 Sept 20217.327.327.237.257.25493,335
09 Sept 20217.247.327.197.297.29476,480
08 Sept 20217.347.357.227.317.31782,102
07 Sept 20217.337.417.307.347.34544,663
06 Sept 20217.307.347.257.327.32411,175
03 Sept 20217.307.357.227.307.301,028,132
02 Sept 20217.117.327.117.307.30855,330
01 Sept 20217.097.167.097.117.11543,633
31 Aug 20217.067.106.977.077.07840,777
30 Aug 20217.077.177.067.127.12681,887
27 Aug 20216.937.056.907.057.05788,793
26 Aug 20216.856.936.806.886.88457,512
25 Aug 20216.876.926.766.876.87609,053
24 Aug 20216.906.976.846.876.87546,107
23 Aug 20216.826.956.826.946.94621,887
20 Aug 20216.796.806.686.806.80651,814
19 Aug 20216.866.866.746.816.81800,624
18 Aug 20216.816.936.806.906.90612,324
17 Aug 20216.776.786.696.786.78424,504
16 Aug 20216.806.906.686.796.79744,609
13 Aug 20216.746.796.686.796.79514,363
12 Aug 20216.656.776.616.756.75830,203
11 Aug 20216.686.696.616.656.65499,101
10 Aug 20216.676.686.556.666.66835,501
09 Aug 20216.736.796.676.676.67865,687
06 Aug 20217.087.086.726.756.751,238,398
05 Aug 20217.137.166.856.946.941,436,753
04 Aug 20216.597.176.587.137.132,538,315
03 Aug 20216.516.606.496.496.491,000,533
02 Aug 20216.506.656.496.596.591,132,599
30 Jul 20216.666.676.506.506.501,332,661
29 Jul 20216.896.946.666.666.66954,283
28 Jul 20216.886.946.856.876.87869,797
27 Jul 20216.846.946.836.926.92697,025
26 Jul 20216.836.876.766.846.84502,531
23 Jul 20216.776.896.736.876.871,119,649
22 Jul 20216.886.946.766.766.761,092,106
21 Jul 20216.796.946.796.866.861,097,149
20 Jul 20216.726.886.726.796.79948,690
19 Jul 20216.806.806.656.696.691,561,411
16 Jul 20216.646.816.616.796.791,194,943
15 Jul 20216.636.646.526.626.62985,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...