Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
SES SA | SESG | Euronext | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
4.666 | 4.334 | 4.70 | 4.692 | 4.562 |
SESG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.34 | 5.91 | 4.132 | 4.77 | 2,158,945 | -0.648 | -12.13% |
1 Month | 6.15 | 6.31 | 4.132 | 5.32 | 939,988 | -1.46 | -23.71% |
3 Months | 5.815 | 6.395 | 4.132 | 5.72 | 692,080 | -1.12 | -19.31% |
6 Months | 5.315 | 6.395 | 4.132 | 5.68 | 589,583 | -0.623 | -11.72% |
1 Year | 5.585 | 6.895 | 4.132 | 5.72 | 578,176 | -0.893 | -15.99% |
3 Years | 6.316 | 9.016 | 4.132 | 6.72 | 749,212 | -1.62 | -25.71% |
5 Years | 15.195 | 18.115 | 4.132 | 8.33 | 1,007,695 | -10.50 | -69.12% |
SESG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 4.692 | 0.13 | 2.85% | 4.666 | 4.70 | 4.334 | 2,796,353 |
Apr 30 2024 | 4.562 | -0.39 | -7.84% | 5.10 | 5.15 | 4.132 | 5,363,323 |
Apr 29 2024 | 4.95 | -0.58 | -10.41% | 5.54 | 5.91 | 4.95 | 2,201,911 |
Apr 26 2024 | 5.525 | 0.08 | 1.38% | 5.485 | 5.545 | 5.46 | 322,394 |
Apr 25 2024 | 5.45 | -0.08 | -1.45% | 5.34 | 5.50 | 5.30 | 748,152 |
Apr 24 2024 | 5.53 | -0.13 | -2.21% | 5.71 | 5.71 | 5.53 | 544,839 |
Apr 23 2024 | 5.655 | -0.01 | -0.18% | 5.685 | 5.695 | 5.61 | 417,338 |
Apr 22 2024 | 5.665 | 0.11 | 1.89% | 5.605 | 5.765 | 5.605 | 755,458 |
Apr 19 2024 | 5.56 | 0.03 | 0.54% | 5.495 | 5.58 | 5.47 | 637,669 |
Apr 18 2024 | 5.53 | 0.10 | 1.84% | 5.455 | 5.60 | 5.455 | 494,252 |
Apr 17 2024 | 5.43 | 0.01 | 0.18% | 5.42 | 5.49 | 5.32 | 573,860 |
Apr 16 2024 | 5.42 | -0.57 | -9.52% | 5.68 | 5.705 | 5.405 | 1,003,068 |
Apr 15 2024 | 5.99 | -0.19 | -3.00% | 6.20 | 6.215 | 5.98 | 619,207 |
Apr 12 2024 | 6.175 | 0.04 | 0.57% | 6.20 | 6.31 | 6.125 | 755,772 |
Apr 11 2024 | 6.14 | 0.04 | 0.74% | 6.095 | 6.18 | 6.055 | 592,156 |
Apr 10 2024 | 6.095 | -0.10 | -1.53% | 6.20 | 6.255 | 6.05 | 449,436 |
Apr 09 2024 | 6.19 | 0.08 | 1.31% | 6.105 | 6.24 | 6.08 | 582,452 |
Apr 08 2024 | 6.11 | 0.10 | 1.66% | 6.02 | 6.13 | 6.015 | 871,519 |
Apr 05 2024 | 6.01 | -0.09 | -1.48% | 6.02 | 6.08 | 6.005 | 434,546 |
Apr 04 2024 | 6.10 | -0.03 | -0.49% | 6.15 | 6.17 | 6.075 | 492,416 |
Apr 03 2024 | 6.13 | -0.01 | -0.16% | 6.14 | 6.19 | 6.125 | 292,505 |