UK markets closed

SES S.A. (SESG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7.24-0.05 (-0.71%)
At close: 05:39PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20237.267.317.207.247.241,157,185
02 Feb 20237.167.307.167.307.30845,233
01 Feb 20237.157.197.057.167.16798,542
31 Jan 20237.197.217.077.127.12840,167
30 Jan 20237.237.277.097.237.23696,855
27 Jan 20237.177.267.147.257.25726,435
26 Jan 20237.147.237.097.167.16524,766
25 Jan 20237.107.136.957.137.13626,879
24 Jan 20237.107.167.057.117.11522,463
23 Jan 20237.027.146.987.127.12619,332
20 Jan 20236.857.046.857.047.04691,302
19 Jan 20236.916.926.756.896.89543,653
18 Jan 20237.007.036.856.936.93955,790
17 Jan 20236.756.956.736.956.95731,796
16 Jan 20236.616.916.606.766.76739,997
13 Jan 20236.566.656.546.606.60717,562
12 Jan 20236.536.606.486.586.58647,673
11 Jan 20236.486.536.396.486.48354,412
10 Jan 20236.426.456.356.416.41306,673
09 Jan 20236.526.526.416.476.47643,370
06 Jan 20236.466.496.366.496.49368,233
05 Jan 20236.376.466.306.446.44672,057
04 Jan 20236.306.386.246.376.37390,876
03 Jan 20236.236.276.176.246.24536,715
02 Jan 20236.306.306.146.246.24331,501
30 Dec 20226.306.306.096.096.09221,172
29 Dec 20226.256.256.106.236.23374,644
28 Dec 20226.156.186.086.116.11570,384
27 Dec 20226.186.216.106.186.18241,338
23 Dec 20226.146.206.146.186.18258,777
22 Dec 20226.186.296.136.156.15374,873
21 Dec 20226.156.256.156.216.21436,344
20 Dec 20226.146.206.126.136.13487,950
19 Dec 20226.266.306.186.236.23436,240
16 Dec 20226.416.456.216.266.261,898,911
15 Dec 20226.476.516.366.416.41821,075
14 Dec 20226.556.556.426.556.551,107,340
13 Dec 20226.506.596.446.556.55775,850
12 Dec 20226.566.566.466.506.50460,464
09 Dec 20226.416.576.416.576.57626,830
08 Dec 20226.506.566.406.516.51711,310
07 Dec 20226.646.656.506.506.50531,720
06 Dec 20226.516.696.516.656.65680,799
05 Dec 20226.596.646.526.606.60657,666
02 Dec 20226.756.756.596.616.61775,554
01 Dec 20226.556.826.486.796.79968,608
30 Nov 20226.766.766.466.576.571,594,728
29 Nov 20226.846.846.706.726.72717,193
28 Nov 20226.806.876.806.856.85361,661
25 Nov 20226.926.926.816.876.87406,537
24 Nov 20226.886.916.816.896.89456,565
23 Nov 20226.846.876.816.876.87646,191
22 Nov 20226.786.916.766.816.81606,157
21 Nov 20226.666.786.666.776.77385,964
18 Nov 20226.686.756.656.676.67679,045
17 Nov 20226.666.716.576.666.66427,990
16 Nov 20226.766.776.586.646.64733,819
15 Nov 20226.866.896.696.786.78937,456
14 Nov 20226.976.976.876.886.88471,590
11 Nov 20227.037.036.856.916.91722,456
10 Nov 20226.937.026.856.986.98764,588
09 Nov 20226.886.946.786.946.94846,724
08 Nov 20226.866.896.786.846.84750,494
07 Nov 20226.716.906.636.876.87680,920
04 Nov 20226.866.916.706.786.78946,701
03 Nov 20227.137.136.586.796.791,133,835
02 Nov 20227.107.146.977.017.01808,458
01 Nov 20227.197.206.977.137.131,039,095
31 Oct 20226.827.216.817.187.183,305,078
28 Oct 20226.626.856.606.826.82820,710
27 Oct 20226.566.706.566.656.65920,743
26 Oct 20226.376.576.356.556.55745,422
25 Oct 20226.256.436.226.406.40794,848
24 Oct 20226.146.276.106.216.21790,177
21 Oct 20226.136.196.046.076.07492,334
20 Oct 20226.206.266.146.166.16523,186
19 Oct 20226.246.266.156.206.20660,294
18 Oct 20226.176.296.136.236.23930,153
17 Oct 20225.816.145.816.146.14898,558
14 Oct 20225.966.025.805.885.88822,219
13 Oct 20225.685.935.655.925.92782,538
12 Oct 20225.805.815.705.755.75698,133
11 Oct 20225.795.885.715.815.811,794,456
10 Oct 20225.815.935.775.895.89757,746
07 Oct 20225.895.995.795.855.85896,982
06 Oct 20225.845.925.805.915.91671,634
05 Oct 20225.875.875.755.845.841,145,032
04 Oct 20225.775.865.755.865.86866,316
03 Oct 20225.615.705.505.705.70916,949
30 Sept 20225.435.645.435.625.621,973,302
29 Sept 20225.425.445.305.375.371,095,204
28 Sept 20225.625.625.405.495.49821,592
27 Sept 20225.585.735.535.665.661,108,120
26 Sept 20225.725.755.585.585.58698,149
23 Sept 20225.986.015.715.745.74709,503
22 Sept 20225.975.985.885.965.96789,307
21 Sept 20226.186.266.026.026.021,316,517
20 Sept 20226.616.666.186.186.181,241,757
19 Sept 20226.636.706.556.686.68664,330
16 Sept 20226.336.666.306.666.663,959,837
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...