Comparing Back to the side-by-side chart ↗
SES S. A. (SESG.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -5.1% vs the 50-day and -32.7% vs the 200-day average, 57.7% below the 52-week high and +19.3% off the 52-week low; a death cross printed 45 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: SES S. A. trades 5.1% below its 50-day and 32.7% below its 200-day moving average. (as of 2026-10-30)
SES operates satellites in geostationary and medium orbit that carry video and data traffic for broadcasters, telecom operators, aviation, maritime and government customers worldwide. It provides the ground network and channel-management tools that let content owners deliver television and internet-protocol video to homes and platforms.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SESG.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.30 | 4.30 | 4.16 | 4.18 | -3.24% | 611,980 |
| 2026-10-29 | 4.23 | 4.42 | 4.19 | 4.32 | +2.71% | 659,909 |
| 2026-10-28 | 4.27 | 4.33 | 4.17 | 4.21 | -1.68% | 443,222 |
| 2026-10-27 | 4.26 | 4.30 | 4.09 | 4.28 | -0.14% | 823,517 |
| 2026-10-26 | 4.04 | 4.31 | 4.04 | 4.29 | +8.23% | 929,908 |
| 2026-10-23 | 4.14 | 4.14 | 3.96 | 3.96 | -4.26% | 1,227,741 |
| 2026-10-22 | 4.16 | 4.21 | 4.11 | 4.14 | -1.24% | 715,266 |
| 2026-10-21 | 4.19 | 4.40 | 4.11 | 4.19 | +0.43% | 892,348 |
| 2026-10-20 | 4.15 | 4.22 | 4.00 | 4.17 | +0.14% | 1,101,592 |
| 2026-10-19 | 4.25 | 4.29 | 4.11 | 4.16 | -0.24% | 1,309,082 |
| 2026-10-16 | 3.96 | 4.24 | 3.96 | 4.17 | +6.48% | 1,407,928 |
| 2026-10-15 | 3.95 | 4.00 | 3.80 | 3.92 | +5.83% | 1,490,844 |
| 2026-10-14 | 3.61 | 3.76 | 3.53 | 3.70 | +3.46% | 1,546,214 |
| 2026-10-13 | 3.70 | 3.77 | 3.58 | 3.58 | -7.40% | 1,388,667 |
| 2026-10-12 | 3.80 | 3.94 | 3.77 | 3.87 | +3.15% | 970,561 |
| 2026-10-09 | 3.89 | 3.93 | 3.75 | 3.75 | -2.75% | 759,193 |
| 2026-10-08 | 4.02 | 4.04 | 3.85 | 3.85 | -5.68% | 1,205,055 |
| 2026-10-07 | 4.06 | 4.12 | 4.03 | 4.09 | -0.20% | 730,227 |
| 2026-10-06 | 4.11 | 4.18 | 4.04 | 4.09 | +0.15% | 522,566 |
| 2026-10-05 | 4.16 | 4.18 | 4.07 | 4.09 | -1.83% | 978,255 |
| 2026-10-02 | 4.21 | 4.27 | 4.14 | 4.16 | -0.67% | 600,707 |
| 2026-10-01 | 4.30 | 4.30 | 4.14 | 4.19 | -3.01% | 774,103 |
| 2026-09-30 | 4.44 | 4.44 | 4.30 | 4.32 | -2.04% | 594,412 |
| 2026-09-29 | 4.27 | 4.51 | 4.22 | 4.41 | +2.99% | 658,886 |
| 2026-09-28 | 4.40 | 4.51 | 4.28 | 4.28 | -4.12% | 819,984 |
| 2026-09-25 | 4.50 | 4.53 | 4.42 | 4.47 | -0.40% | 649,786 |
| 2026-09-24 | 4.68 | 4.68 | 4.48 | 4.49 | -5.00% | 1,143,055 |
| 2026-09-23 | 4.77 | 4.78 | 4.62 | 4.72 | -1.17% | 646,090 |
| 2026-09-22 | 4.90 | 5.00 | 4.77 | 4.78 | -2.05% | 620,929 |
| 2026-09-21 | 4.80 | 4.88 | 4.72 | 4.88 | +2.52% | 794,105 |
| 2026-09-18 | 4.91 | 4.92 | 4.76 | 4.76 | -3.25% | 4,324,026 |
| 2026-09-17 | 4.80 | 4.93 | 4.77 | 4.92 | +2.84% | 946,680 |
| 2026-09-16 | 4.75 | 4.78 | 4.66 | 4.78 | +1.74% | 1,126,566 |
| 2026-09-15 | 4.63 | 4.75 | 4.63 | 4.70 | -0.63% | 815,731 |
| 2026-09-14 | 4.78 | 4.82 | 4.62 | 4.73 | -0.25% | 993,899 |
| 2026-09-11 | 4.62 | 4.77 | 4.62 | 4.74 | +2.69% | 877,535 |
| 2026-09-10 | 4.65 | 4.68 | 4.56 | 4.62 | -1.45% | 860,538 |
| 2026-09-09 | 4.88 | 4.88 | 4.63 | 4.69 | -4.13% | 1,174,698 |
| 2026-09-08 | 4.85 | 4.94 | 4.77 | 4.89 | +0.41% | 676,908 |
| 2026-09-07 | 4.82 | 4.92 | 4.77 | 4.87 | +1.97% | 560,538 |
| 2026-09-04 | 4.84 | 4.85 | 4.74 | 4.77 | -1.65% | 528,139 |
| 2026-09-03 | 4.66 | 4.93 | 4.65 | 4.85 | +4.43% | 1,038,676 |
| 2026-09-02 | 4.50 | 4.66 | 4.48 | 4.65 | +0.48% | 1,017,890 |
| 2026-09-01 | 4.88 | 4.89 | 4.60 | 4.63 | -5.48% | 1,300,141 |
| 2026-08-31 | 4.93 | 4.96 | 4.86 | 4.89 | -1.09% | 787,409 |
| 2026-08-28 | 4.91 | 4.99 | 4.88 | 4.95 | +0.98% | 1,265,864 |
| 2026-08-27 | 4.84 | 4.90 | 4.80 | 4.90 | +1.45% | 715,446 |
| 2026-08-26 | 4.88 | 4.97 | 4.82 | 4.83 | -0.58% | 929,053 |
| 2026-08-25 | 4.85 | 4.91 | 4.81 | 4.86 | +0.16% | 598,460 |
| 2026-08-24 | 4.92 | 4.98 | 4.80 | 4.85 | -1.46% | 774,259 |
| 2026-08-21 | 5.15 | 5.15 | 4.89 | 4.92 | -4.15% | 2,192,794 |
| 2026-08-20 | 5.25 | 5.26 | 5.13 | 5.13 | -1.44% | 671,320 |
| 2026-08-19 | 5.28 | 5.29 | 5.18 | 5.21 | -1.61% | 568,423 |
| 2026-08-18 | 5.43 | 5.43 | 5.29 | 5.29 | -2.40% | 431,540 |
| 2026-08-17 | 5.47 | 5.47 | 5.33 | 5.42 | -0.18% | 357,771 |
| 2026-08-14 | 5.47 | 5.51 | 5.42 | 5.43 | -0.55% | 454,702 |
| 2026-08-13 | 5.45 | 5.58 | 5.38 | 5.46 | +0.64% | 703,369 |
| 2026-08-12 | 5.47 | 5.49 | 5.38 | 5.43 | +0.56% | 585,228 |
| 2026-08-11 | 5.42 | 5.51 | 5.39 | 5.40 | +0.56% | 787,334 |
| 2026-08-10 | 5.47 | 5.62 | 5.28 | 5.37 | -1.74% | 853,338 |
| 2026-08-07 | 5.45 | 5.46 | 5.14 | 5.46 | +0.64% | 1,365,399 |
| 2026-08-06 | 5.40 | 5.47 | 5.30 | 5.43 | -0.18% | 1,081,964 |
| 2026-08-05 | 5.67 | 5.72 | 5.40 | 5.44 | -3.72% | 1,339,316 |
| 2026-08-04 | 5.53 | 5.68 | 5.48 | 5.65 | +2.45% | 1,046,022 |
| 2026-08-03 | 5.78 | 5.78 | 5.42 | 5.51 | -4.17% | 2,183,193 |
| 2026-07-31 | 5.65 | 5.93 | 5.58 | 5.75 | +2.40% | 1,929,751 |
| 2026-07-30 | 6.67 | 6.67 | 5.48 | 5.62 | -16.86% | 4,656,028 |
| 2026-07-29 | 6.85 | 6.85 | 6.63 | 6.76 | -1.10% | 903,441 |
| 2026-07-28 | 7.08 | 7.11 | 6.79 | 6.83 | -3.60% | 1,619,339 |
| 2026-07-27 | 7.71 | 7.76 | 7.08 | 7.09 | +1.14% | 1,914,827 |
| 2026-07-24 | 7.25 | 7.33 | 6.88 | 7.01 | -3.11% | 665,213 |
| 2026-07-23 | 7.43 | 7.45 | 7.19 | 7.24 | -2.23% | 615,973 |
| 2026-07-22 | 7.30 | 7.57 | 7.25 | 7.40 | +1.86% | 581,479 |
| 2026-07-21 | 7.25 | 7.28 | 7.14 | 7.26 | +0.41% | 761,610 |
| 2026-07-20 | 7.38 | 7.38 | 7.11 | 7.24 | -1.83% | 706,222 |
| 2026-07-17 | 7.43 | 7.46 | 7.20 | 7.37 | -1.14% | 1,024,788 |
| 2026-07-16 | 7.45 | 7.70 | 7.28 | 7.46 | -0.20% | 914,829 |
| 2026-07-15 | 7.67 | 7.67 | 7.30 | 7.47 | -2.54% | 1,522,994 |
| 2026-07-14 | 7.65 | 7.84 | 7.62 | 7.67 | +0.33% | 648,817 |
| 2026-07-13 | 7.72 | 7.84 | 7.58 | 7.64 | -0.84% | 541,562 |
| 2026-07-10 | 7.75 | 7.84 | 7.63 | 7.71 | -1.03% | 585,326 |
| 2026-07-09 | 7.90 | 7.97 | 7.62 | 7.79 | -1.14% | 626,608 |
| 2026-07-08 | 7.72 | 8.05 | 7.50 | 7.88 | +1.42% | 1,264,349 |
| 2026-07-07 | 8.14 | 8.43 | 7.76 | 7.76 | -5.99% | 717,486 |
| 2026-07-06 | 8.26 | 8.26 | 8.26 | 8.26 | +0.00% | 967,709 |
| 2026-07-03 | 8.20 | 8.54 | 8.06 | 8.26 | +1.04% | 733,954 |
| 2026-07-02 | 7.91 | 8.30 | 7.82 | 8.18 | +3.61% | 1,205,409 |
| 2026-07-01 | 7.30 | 8.00 | 7.25 | 7.89 | +10.12% | 2,199,132 |
| 2026-06-30 | 7.09 | 7.32 | 7.00 | 7.17 | +4.37% | 1,339,470 |
| 2026-06-29 | 6.71 | 7.07 | 6.67 | 6.87 | +3.16% | 783,069 |
| 2026-06-26 | 6.63 | 6.79 | 6.46 | 6.66 | +0.45% | 1,216,450 |
| 2026-06-25 | 6.84 | 6.84 | 6.57 | 6.63 | -4.40% | 1,116,024 |
| 2026-06-24 | 7.21 | 7.22 | 6.72 | 6.93 | -3.55% | 1,397,177 |
| 2026-06-23 | 7.12 | 7.42 | 6.92 | 7.18 | -0.14% | 1,434,743 |
| 2026-06-22 | 7.14 | 7.20 | 6.91 | 7.20 | +0.56% | 932,275 |
| 2026-06-19 | 7.13 | 7.21 | 6.93 | 7.16 | +0.63% | 3,775,320 |
| 2026-06-18 | 7.54 | 7.54 | 7.05 | 7.11 | -4.31% | 1,011,567 |
| 2026-06-17 | 7.36 | 7.51 | 7.12 | 7.43 | +0.41% | 1,382,306 |
| 2026-06-16 | 7.75 | 7.79 | 7.18 | 7.40 | -5.25% | 2,110,836 |
| 2026-06-15 | 8.23 | 8.23 | 7.71 | 7.81 | -5.33% | 1,083,683 |
| 2026-06-12 | 8.16 | 8.41 | 8.03 | 8.25 | +1.85% | 988,975 |
| 2026-06-11 | 7.95 | 8.15 | 7.75 | 8.10 | +2.40% | 608,658 |
| 2026-06-10 | 8.10 | 8.17 | 7.91 | 7.91 | -2.59% | 1,173,092 |
| 2026-06-09 | 8.24 | 8.54 | 8.12 | 8.12 | -1.22% | 869,570 |
| 2026-06-08 | 8.20 | 8.32 | 8.07 | 8.22 | -0.84% | 682,955 |
| 2026-06-05 | 8.54 | 8.61 | 8.15 | 8.29 | -3.21% | 1,131,404 |
| 2026-06-04 | 8.52 | 8.63 | 8.32 | 8.56 | +0.65% | 900,333 |
| 2026-06-03 | 8.75 | 8.86 | 8.43 | 8.51 | -3.84% | 1,076,457 |
| 2026-06-02 | 9.05 | 9.12 | 8.61 | 8.85 | -4.17% | 1,039,849 |
| 2026-06-01 | 9.37 | 9.45 | 8.99 | 9.23 | -2.22% | 1,211,751 |
| 2026-05-29 | 9.86 | 9.89 | 9.28 | 9.45 | -4.45% | 1,547,647 |
| 2026-05-28 | 9.46 | 9.88 | 9.46 | 9.88 | +4.94% | 1,506,541 |
| 2026-05-27 | 9.28 | 9.51 | 9.20 | 9.42 | +1.29% | 1,674,217 |
| 2026-05-26 | 8.89 | 9.31 | 8.71 | 9.30 | +4.55% | 1,636,415 |
| 2026-05-25 | 8.82 | 8.95 | 8.71 | 8.89 | -0.61% | 406,213 |
| 2026-05-22 | 8.76 | 8.95 | 8.55 | 8.95 | +1.36% | 1,324,560 |
| 2026-05-21 | 8.29 | 8.83 | 8.29 | 8.83 | +6.32% | 1,713,184 |
| 2026-05-20 | 7.84 | 8.37 | 7.78 | 8.30 | +5.59% | 982,410 |
| 2026-05-19 | 7.70 | 7.95 | 7.70 | 7.87 | +2.14% | 758,704 |
| 2026-05-18 | 7.51 | 7.70 | 7.48 | 7.70 | +1.78% | 689,241 |
| 2026-05-15 | 8.16 | 8.17 | 7.35 | 7.57 | -6.60% | 1,333,081 |
| 2026-05-14 | 7.67 | 8.22 | 7.67 | 8.10 | +6.02% | 948,851 |
| 2026-05-13 | 7.50 | 7.67 | 6.78 | 7.64 | -2.74% | 1,415,335 |
| 2026-05-12 | 7.50 | 8.19 | 7.37 | 7.86 | +5.22% | 1,512,221 |
| 2026-05-11 | 7.55 | 7.66 | 7.42 | 7.46 | +0.00% | 430,592 |
| 2026-05-08 | 7.42 | 7.46 | 7.31 | 7.46 | +0.88% | 501,357 |
| 2026-05-07 | 7.67 | 7.69 | 7.40 | 7.40 | -3.46% | 540,759 |
| 2026-05-06 | 7.50 | 7.77 | 7.38 | 7.67 | +2.20% | 545,930 |
| 2026-05-05 | 7.40 | 7.54 | 7.38 | 7.50 | +1.69% | 686,930 |
| 2026-05-04 | 7.07 | 7.55 | 7.07 | 7.38 | +4.91% | 1,089,784 |
| 2026-04-30 | 6.97 | 7.15 | 6.86 | 7.03 | +0.00% | 977,398 |
| 2026-04-29 | 6.80 | 7.03 | 6.79 | 7.03 | +3.53% | 1,082,937 |
| 2026-04-28 | 6.62 | 6.81 | 6.57 | 6.79 | +1.80% | 1,181,891 |
| 2026-04-27 | 6.65 | 6.69 | 6.52 | 6.67 | +0.23% | 654,718 |
| 2026-04-24 | 6.70 | 6.70 | 6.56 | 6.66 | -1.19% | 629,508 |
| 2026-04-23 | 6.64 | 6.74 | 6.53 | 6.74 | +2.67% | 655,867 |
| 2026-04-22 | 6.38 | 6.65 | 6.38 | 6.56 | +3.23% | 986,521 |
| 2026-04-21 | 6.43 | 6.46 | 6.29 | 6.36 | -1.47% | 333,404 |
| 2026-04-20 | 6.42 | 6.53 | 6.38 | 6.45 | +0.16% | 481,693 |
| 2026-04-17 | 6.47 | 6.53 | 6.38 | 6.44 | +0.08% | 736,788 |
| 2026-04-16 | 6.33 | 6.45 | 6.28 | 6.43 | +2.14% | 703,750 |
| 2026-04-15 | 6.21 | 6.30 | 6.18 | 6.30 | +1.20% | 626,389 |
| 2026-04-14 | 6.19 | 6.44 | 6.13 | 6.22 | -3.34% | 926,654 |
| 2026-04-13 | 6.41 | 6.50 | 6.38 | 6.44 | +0.00% | 348,023 |
| 2026-04-10 | 6.50 | 6.54 | 6.39 | 6.44 | +0.86% | 450,074 |
| 2026-04-09 | 6.61 | 6.61 | 6.38 | 6.38 | -2.52% | 399,590 |
| 2026-04-08 | 6.66 | 6.77 | 6.55 | 6.55 | +0.23% | 651,637 |
| 2026-04-07 | 6.36 | 6.67 | 6.36 | 6.54 | +2.91% | 940,059 |
| 2026-04-02 | 6.20 | 6.40 | 6.18 | 6.35 | +1.60% | 246,156 |
| 2026-04-01 | 6.20 | 6.35 | 6.07 | 6.25 | +2.21% | 378,941 |
| 2026-03-31 | 6.20 | 6.24 | 6.05 | 6.12 | -1.37% | 491,394 |
| 2026-03-30 | 6.20 | 6.22 | 6.10 | 6.20 | -0.32% | 296,091 |
| 2026-03-27 | 6.11 | 6.22 | 6.00 | 6.22 | +0.81% | 333,854 |
| 2026-03-26 | 6.16 | 6.25 | 6.08 | 6.17 | -0.72% | 575,298 |
| 2026-03-25 | 6.10 | 6.33 | 6.08 | 6.21 | +2.30% | 479,738 |
| 2026-03-24 | 6.21 | 6.21 | 6.03 | 6.08 | -0.33% | 334,465 |
| 2026-03-23 | 5.96 | 6.22 | 5.84 | 6.09 | +1.08% | 505,911 |
| 2026-03-20 | 6.08 | 6.17 | 6.02 | 6.03 | +0.00% | 1,776,940 |
| 2026-03-19 | 6.13 | 6.17 | 6.00 | 6.03 | -2.51% | 291,581 |
| 2026-03-18 | 6.10 | 6.28 | 6.08 | 6.18 | +0.32% | 233,858 |
| 2026-03-17 | 6.22 | 6.22 | 5.90 | 6.17 | -0.80% | 339,891 |
| 2026-03-16 | 6.16 | 6.24 | 6.05 | 6.21 | +4.28% | 625,602 |
| 2026-03-13 | 6.20 | 6.20 | 5.85 | 5.96 | -3.87% | 838,361 |
| 2026-03-12 | 6.27 | 6.33 | 6.20 | 6.20 | -1.04% | 322,548 |
| 2026-03-11 | 6.42 | 6.44 | 6.11 | 6.26 | -2.94% | 545,600 |
| 2026-03-10 | 6.39 | 6.57 | 6.33 | 6.46 | +2.95% | 1,515,464 |
| 2026-03-09 | 5.88 | 6.32 | 5.85 | 6.27 | +5.20% | 1,236,594 |
| 2026-03-06 | 6.17 | 6.20 | 5.96 | 5.96 | -3.40% | 758,087 |
| 2026-03-05 | 6.22 | 6.33 | 6.17 | 6.17 | -1.28% | 999,391 |
| 2026-03-04 | 6.51 | 6.52 | 6.08 | 6.25 | -5.30% | 1,215,468 |
| 2026-03-03 | 6.57 | 6.60 | 6.37 | 6.60 | -1.64% | 551,486 |
| 2026-03-02 | 5.90 | 6.84 | 5.66 | 6.71 | +6.09% | 1,488,793 |
| 2026-02-27 | 6.27 | 6.33 | 6.15 | 6.33 | -0.47% | 810,706 |
| 2026-02-26 | 6.47 | 6.47 | 6.25 | 6.36 | -2.23% | 378,660 |
| 2026-02-25 | 6.50 | 6.61 | 6.45 | 6.50 | -0.15% | 375,857 |
| 2026-02-24 | 6.42 | 6.54 | 6.38 | 6.51 | +0.15% | 437,041 |
| 2026-02-23 | 6.37 | 6.60 | 6.33 | 6.50 | +1.33% | 664,479 |
| 2026-02-20 | 6.46 | 6.49 | 6.37 | 6.42 | -1.31% | 390,079 |
| 2026-02-19 | 6.46 | 6.50 | 6.30 | 6.50 | +0.00% | 685,867 |
| 2026-02-18 | 6.62 | 6.62 | 6.46 | 6.50 | -1.44% | 489,043 |
| 2026-02-17 | 6.59 | 6.63 | 6.46 | 6.59 | +0.23% | 251,211 |
| 2026-02-16 | 6.58 | 6.65 | 6.52 | 6.58 | +0.30% | 220,272 |
| 2026-02-13 | 6.63 | 6.79 | 6.48 | 6.56 | -0.53% | 365,881 |
| 2026-02-12 | 6.63 | 6.73 | 6.59 | 6.59 | -1.57% | 312,274 |
| 2026-02-11 | 6.71 | 6.80 | 6.63 | 6.70 | -0.52% | 305,020 |
| 2026-02-10 | 6.75 | 6.84 | 6.71 | 6.74 | -0.37% | 325,644 |
| 2026-02-09 | 6.70 | 6.81 | 6.70 | 6.76 | +1.20% | 266,772 |
| 2026-02-06 | 6.58 | 6.68 | 6.56 | 6.68 | +1.44% | 262,147 |
| 2026-02-05 | 6.67 | 6.70 | 6.54 | 6.58 | -2.01% | 395,535 |
| 2026-02-04 | 6.75 | 6.84 | 6.65 | 6.72 | -0.15% | 322,766 |
| 2026-02-03 | 6.70 | 6.83 | 6.63 | 6.73 | +0.75% | 414,765 |
| 2026-02-02 | 6.80 | 6.84 | 6.59 | 6.68 | -3.47% | 531,610 |
| 2026-01-30 | 6.86 | 7.00 | 6.71 | 6.92 | +0.29% | 1,023,074 |
| 2026-01-29 | 6.89 | 7.00 | 6.84 | 6.90 | +0.44% | 830,818 |
| 2026-01-28 | 6.36 | 6.98 | 6.34 | 6.87 | +8.02% | 917,508 |
| 2026-01-27 | 6.46 | 6.46 | 6.36 | 6.36 | -1.78% | 409,462 |
| 2026-01-26 | 6.50 | 6.61 | 6.45 | 6.47 | -0.38% | 431,740 |
| 2026-01-23 | 6.45 | 6.52 | 6.34 | 6.50 | +1.01% | 703,780 |
| 2026-01-22 | 6.55 | 6.78 | 6.43 | 6.43 | -2.65% | 628,301 |
| 2026-01-21 | 6.63 | 6.88 | 6.52 | 6.61 | -0.08% | 776,383 |
| 2026-01-20 | 6.74 | 6.74 | 6.54 | 6.62 | -1.93% | 822,003 |
| 2026-01-19 | 6.60 | 6.80 | 6.55 | 6.75 | +3.06% | 550,158 |
| 2026-01-16 | 6.63 | 6.78 | 6.49 | 6.54 | -0.68% | 535,868 |
| 2026-01-15 | 6.36 | 6.62 | 6.30 | 6.59 | +0.46% | 685,503 |
| 2026-01-14 | 6.49 | 6.56 | 6.33 | 6.56 | +1.71% | 688,412 |
| 2026-01-13 | 6.26 | 6.54 | 6.21 | 6.45 | +3.28% | 855,279 |
| 2026-01-12 | 6.19 | 6.25 | 6.03 | 6.25 | +2.29% | 568,775 |
| 2026-01-09 | 5.94 | 6.11 | 5.88 | 6.11 | +3.21% | 447,543 |
| 2026-01-08 | 5.91 | 5.94 | 5.83 | 5.92 | -0.34% | 474,714 |
| 2026-01-07 | 5.69 | 5.93 | 5.63 | 5.93 | +6.36% | 755,965 |
| 2026-01-06 | 5.66 | 5.69 | 5.58 | 5.58 | -1.41% | 393,739 |
| 2026-01-05 | 5.72 | 5.72 | 5.59 | 5.66 | -0.44% | 343,785 |
| 2026-01-02 | 5.55 | 5.68 | 5.52 | 5.68 | +2.80% | 307,140 |
| 2025-12-31 | 5.55 | 5.55 | 5.46 | 5.53 | +0.73% | 51,994 |
| 2025-12-30 | 5.54 | 5.55 | 5.46 | 5.49 | -0.36% | 259,880 |
| 2025-12-29 | 5.57 | 5.58 | 5.49 | 5.51 | -0.99% | 232,304 |
| 2025-12-24 | 5.50 | 5.65 | 5.49 | 5.57 | +0.27% | 137,947 |
| 2025-12-23 | 5.38 | 5.57 | 5.36 | 5.55 | +2.30% | 330,711 |
| 2025-12-22 | 5.17 | 5.42 | 5.17 | 5.42 | +5.34% | 382,436 |
| 2025-12-19 | 5.13 | 5.22 | 5.12 | 5.15 | +0.29% | 2,814,327 |
| 2025-12-18 | 5.42 | 5.42 | 5.09 | 5.13 | -4.11% | 414,879 |
| 2025-12-17 | 5.27 | 5.39 | 5.20 | 5.36 | +2.39% | 261,727 |
| 2025-12-16 | 5.30 | 5.38 | 5.22 | 5.23 | -1.69% | 343,181 |
| 2025-12-15 | 5.33 | 5.39 | 5.31 | 5.32 | -1.57% | 390,670 |
| 2025-12-12 | 5.42 | 5.42 | 5.33 | 5.41 | +0.46% | 306,516 |
| 2025-12-11 | 5.40 | 5.40 | 5.31 | 5.38 | -0.37% | 328,811 |
| 2025-12-10 | 5.41 | 5.46 | 5.36 | 5.40 | -0.64% | 254,133 |
| 2025-12-09 | 5.34 | 5.47 | 5.29 | 5.43 | +2.55% | 394,859 |
| 2025-12-08 | 5.51 | 5.62 | 5.28 | 5.30 | -3.99% | 585,850 |
| 2025-12-05 | 5.56 | 5.63 | 5.50 | 5.52 | +0.27% | 366,290 |
| 2025-12-04 | 5.45 | 5.55 | 5.41 | 5.50 | +1.01% | 283,705 |
| 2025-12-03 | 5.42 | 5.45 | 5.31 | 5.45 | +0.93% | 418,406 |
| 2025-12-02 | 5.49 | 5.54 | 5.37 | 5.40 | -1.82% | 404,342 |
| 2025-12-01 | 5.53 | 5.58 | 5.46 | 5.50 | -0.99% | 301,079 |
| 2025-11-28 | 5.50 | 5.55 | 5.36 | 5.55 | +4.12% | 486,151 |
| 2025-11-27 | 5.22 | 5.33 | 5.19 | 5.33 | +2.50% | 199,308 |
| 2025-11-26 | 5.25 | 5.26 | 5.13 | 5.21 | -0.10% | 199,380 |
| 2025-11-25 | 5.36 | 5.40 | 5.09 | 5.21 | -1.61% | 295,054 |
| 2025-11-24 | 5.71 | 5.71 | 5.25 | 5.29 | -6.37% | 973,766 |
| 2025-11-21 | 5.45 | 5.77 | 5.29 | 5.66 | +0.44% | 920,757 |
| 2025-11-20 | 5.34 | 5.69 | 5.28 | 5.63 | +7.24% | 1,076,887 |
| 2025-11-19 | 5.06 | 5.29 | 4.98 | 5.25 | +3.86% | 584,992 |
| 2025-11-18 | 5.19 | 5.19 | 4.93 | 5.05 | -2.88% | 384,548 |
| 2025-11-17 | 5.06 | 5.23 | 5.03 | 5.21 | +2.87% | 538,755 |
| 2025-11-14 | 4.96 | 5.06 | 4.88 | 5.06 | +4.29% | 517,277 |
| 2025-11-13 | 5.02 | 5.04 | 4.85 | 4.85 | -1.90% | 603,530 |
| 2025-11-12 | 5.13 | 5.19 | 4.94 | 4.95 | -1.18% | 788,842 |
| 2025-11-11 | 5.34 | 5.35 | 5.00 | 5.00 | -5.03% | 888,815 |
| 2025-11-10 | 5.36 | 5.55 | 5.25 | 5.27 | +2.53% | 530,604 |
| 2025-11-07 | 5.43 | 5.49 | 5.14 | 5.14 | -3.02% | 992,572 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+12.83%). Worst month: Apr (-8.86%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is SES S. A.'s (SESG.PA) latest close?
4.18 on 2026-10-30, from the Closelook data lake's daily price record.
What is SESG.PA's 52-week high and low?
9.89 high and 3.53 low over the trailing 52 weeks, as of 2026-10-30.
What is SES S. A.'s strongest and weakest month historically?
Historically, SESG.PA's strongest calendar month has been May (average +12.83%) and its weakest Apr (average -8.86%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SESG.PA?
Downtrend stack: Trades -5.1% vs the 50-day and -32.7% vs the 200-day average, 57.7% below the 52-week high and +19.3% off the 52-week low; a death cross printed 45 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SESG.PA above its 50-day and 200-day moving averages?
SES S. A. trades 5.1% below its 50-day and 32.7% below its 200-day moving average (4.9% above its 20-day). As of 2026-10-30.