UK Markets closed

SES S.A. (SESG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
5.62+0.24 (+4.54%)
At close: 05:35PM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20225.435.635.435.625.621,973,302
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
15 Sept 20226.406.476.376.466.46801,834
14 Sept 20226.556.556.316.426.421,228,675
13 Sept 20226.806.846.516.516.51966,551
12 Sept 20226.736.886.686.876.87772,833
09 Sept 20226.556.716.556.716.71545,334
08 Sept 20226.686.696.536.546.54569,009
07 Sept 20226.656.716.566.676.67680,447
06 Sept 20226.766.786.596.686.68683,965
05 Sept 20226.756.836.726.786.78646,977
02 Sept 20226.876.906.806.816.81826,108
01 Sept 20226.976.976.816.856.85622,721
31 Aug 20227.017.026.917.007.00690,383
30 Aug 20227.067.137.007.007.00711,917
29 Aug 20227.147.177.057.067.06459,933
26 Aug 20227.307.337.157.177.17665,674
25 Aug 20227.357.457.227.277.27565,412
24 Aug 20227.407.427.317.397.39312,204
23 Aug 20227.357.437.297.397.39373,097
22 Aug 20227.457.477.307.407.40558,386
19 Aug 20227.467.537.417.467.46543,110
18 Aug 20227.557.567.457.487.48503,647
17 Aug 20227.737.747.567.577.57546,653
16 Aug 20227.547.727.547.727.72662,104
15 Aug 20227.477.567.387.527.52550,505
12 Aug 20227.467.557.397.537.53582,346
11 Aug 20227.467.537.417.517.51681,358
10 Aug 20227.347.487.347.467.46959,698
09 Aug 20227.387.387.207.347.341,031,903
08 Aug 20227.147.387.147.357.351,507,093
05 Aug 20227.107.326.937.277.271,487,924
04 Aug 20227.817.836.967.067.062,905,963
03 Aug 20227.607.787.597.767.76954,466
02 Aug 20227.507.627.487.627.62722,377
01 Aug 20227.637.667.477.477.47581,509
29 Jul 20227.717.717.377.377.371,430,749
28 Jul 20227.948.027.567.677.67817,765
27 Jul 20227.918.047.878.028.02564,395
26 Jul 20227.827.957.737.947.94787,564
25 Jul 20227.867.887.777.847.84525,205
22 Jul 20227.797.877.767.857.85603,864
21 Jul 20227.897.917.747.847.84739,825
20 Jul 20228.008.007.787.807.80586,224
19 Jul 20227.907.987.867.947.94646,493
18 Jul 20228.038.077.907.937.93571,502
15 Jul 20227.858.067.828.038.031,752,032
14 Jul 20227.818.027.717.837.83950,262
13 Jul 20228.018.047.787.787.781,115,774
12 Jul 20228.118.138.008.118.11705,159
11 Jul 20228.168.238.108.128.12721,712
08 Jul 20228.068.227.998.228.221,168,732
07 Jul 20227.828.057.828.058.051,525,900
06 Jul 20227.907.917.797.817.811,427,799
05 Jul 20228.358.387.837.867.861,126,792
04 Jul 20228.398.478.338.348.34384,686
01 Jul 20228.318.428.178.358.35890,634
30 Jun 20228.448.468.348.348.341,208,681
29 Jun 20228.548.598.428.438.43849,534
28 Jun 20228.468.638.468.618.61843,634
27 Jun 20228.498.568.418.508.50644,204
24 Jun 20228.428.518.418.508.50782,345
23 Jun 20228.468.508.328.408.40676,542
22 Jun 20228.508.528.368.488.48826,350
21 Jun 20228.598.608.438.508.50897,682
20 Jun 20228.508.608.468.578.57520,209
17 Jun 20228.538.698.428.578.572,964,309
16 Jun 20228.608.738.448.488.481,364,587
15 Jun 20228.438.608.438.568.561,544,884
14 Jun 20228.498.538.378.438.431,070,766
13 Jun 20228.568.658.398.458.451,043,981
10 Jun 20228.738.738.588.618.611,032,093
09 Jun 20228.568.688.508.648.641,091,798
08 Jun 20228.828.828.668.698.691,071,127
07 Jun 20228.808.828.708.778.77716,435
06 Jun 20228.798.858.758.818.81386,622
03 Jun 20228.868.918.798.848.84259,881
02 Jun 20228.858.938.798.848.84512,837
01 Jun 20228.969.028.758.828.82942,855
31 May 20228.738.898.628.898.891,021,330
30 May 20228.868.938.808.878.87419,532
27 May 20228.958.988.778.878.87635,851
26 May 20228.888.988.838.968.96616,440
25 May 20228.828.988.768.868.861,197,682
24 May 20228.528.808.508.778.771,194,874
23 May 20228.648.758.638.758.75874,979
20 May 20228.558.698.538.598.59650,343
19 May 20228.678.718.508.568.561,177,448
18 May 20228.618.728.578.718.71972,321
17 May 20228.518.638.508.638.63781,626
16 May 20228.408.558.358.508.50715,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...