UK markets close in 36 minutes

SES S.A. (SESG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7.14+0.46 (+6.85%)
As of 4:39PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20206.667.156.527.147.141,195,815
21 Oct 20206.696.736.626.696.691,241,068
20 Oct 20206.596.756.556.686.681,109,670
19 Oct 20206.506.666.476.656.65893,221
16 Oct 20206.536.626.516.526.52989,943
15 Oct 20206.716.716.476.586.581,349,648
14 Oct 20206.556.706.446.676.67989,522
13 Oct 20206.526.586.416.556.55915,237
12 Oct 20206.606.716.516.546.541,162,589
09 Oct 20206.526.606.506.576.57914,663
08 Oct 20206.346.676.326.546.541,258,847
07 Oct 20206.196.486.196.326.321,623,320
06 Oct 20206.116.346.106.246.241,203,544
05 Oct 20205.916.165.876.156.151,458,506
02 Oct 20205.845.945.815.885.88796,355
01 Oct 20206.066.085.905.905.901,031,229
30 Sep 20205.916.125.906.066.061,502,249
29 Sep 20206.056.055.915.945.94863,154
28 Sep 20205.786.055.786.056.051,303,171
25 Sep 20205.775.815.675.725.721,091,523
24 Sep 20205.755.825.635.775.771,329,889
23 Sep 20205.946.035.805.805.801,229,607
22 Sep 20205.855.965.795.865.861,316,173
21 Sep 20205.985.985.775.795.791,613,204
18 Sep 2020------
17 Sep 20206.286.286.146.276.27950,198
16 Sep 20206.106.296.056.296.291,257,568
15 Sep 20206.066.176.006.086.081,506,959
14 Sep 20205.956.105.866.106.101,125,312
11 Sep 20205.865.925.785.915.911,105,127
10 Sep 20205.796.035.786.026.021,317,826
09 Sep 20205.605.835.525.805.801,379,835
08 Sep 20205.875.905.605.605.601,919,081
07 Sep 20206.196.195.885.885.881,903,642
04 Sep 20206.196.276.126.196.191,063,889
03 Sep 20206.026.325.986.206.201,878,396
02 Sep 20205.806.015.805.975.971,167,681
01 Sep 20205.955.995.755.785.781,630,344
31 Aug 20206.176.275.955.955.951,896,738
28 Aug 20206.096.216.096.166.16632,363
27 Aug 20206.146.236.036.166.16866,843
26 Aug 20206.256.286.146.176.17751,764
25 Aug 20206.146.426.136.266.261,512,971
24 Aug 20206.076.145.946.146.141,325,868
21 Aug 20206.096.095.966.056.05705,464
20 Aug 20205.996.075.946.036.03766,310
19 Aug 20205.986.135.906.106.10916,718
18 Aug 20206.066.105.935.985.981,125,807
17 Aug 20206.266.266.086.106.101,224,012
14 Aug 20206.406.426.186.286.281,065,042
13 Aug 20206.416.556.386.386.38751,698
12 Aug 20206.426.586.416.446.441,128,833
11 Aug 20206.436.666.436.456.451,622,960
10 Aug 20206.356.446.106.396.391,575,558
07 Aug 20206.366.556.066.326.321,576,351
06 Aug 20206.206.326.146.236.23911,179
05 Aug 20206.246.396.196.206.20987,957
04 Aug 20206.096.276.096.206.20742,986
03 Aug 20205.976.115.936.116.11836,855
31 Jul 20206.176.205.986.006.001,430,619
30 Jul 20206.116.215.996.076.07940,200
29 Jul 20206.036.175.986.146.14667,630
28 Jul 20206.016.095.986.066.06707,992
27 Jul 20206.126.185.946.046.04898,623
24 Jul 20206.256.276.126.136.13773,203
23 Jul 20206.296.446.236.326.32981,681
22 Jul 20206.356.466.316.356.351,095,760
21 Jul 20206.246.406.216.406.40774,539
20 Jul 2020------
17 Jul 20206.386.406.206.336.33847,026
16 Jul 20206.216.446.216.406.40869,251
15 Jul 20206.266.366.216.286.281,078,589
14 Jul 20206.186.346.106.286.281,150,956
13 Jul 20206.336.476.176.266.261,268,928
10 Jul 20205.956.305.926.306.301,730,906
09 Jul 20205.876.015.825.835.831,099,355
08 Jul 20206.036.035.815.815.811,476,492
07 Jul 20206.126.165.935.965.961,218,012
06 Jul 20206.266.466.136.156.151,038,057
03 Jul 20206.176.216.036.186.18725,671
02 Jul 20206.066.356.066.186.181,347,376
01 Jul 20205.936.125.856.046.04852,026
30 Jun 20206.036.135.956.086.081,131,951
29 Jun 20206.016.065.886.016.01743,403
26 Jun 20206.166.285.996.026.021,717,871
25 Jun 20205.996.145.886.146.141,259,888
24 Jun 20206.066.156.006.006.001,668,639
23 Jun 20206.246.416.066.086.081,799,736
22 Jun 20206.206.276.076.136.131,557,988
19 Jun 20206.526.596.236.236.234,611,936
18 Jun 20206.486.636.356.456.451,450,569
17 Jun 20206.666.736.326.456.452,011,287
16 Jun 20206.587.046.426.666.663,005,298
15 Jun 20206.636.716.296.376.371,429,833
12 Jun 20206.276.856.226.806.801,692,595
11 Jun 20206.766.836.256.256.251,805,657
10 Jun 20207.387.456.936.936.931,206,827
09 Jun 20207.687.797.207.387.382,147,609
08 Jun 20207.457.707.387.607.601,192,373
05 Jun 20207.367.487.257.407.401,287,992
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...