British Airways-owner IAG loses €1.3bn in three months

IAG now expects to fly only around 30% of its total capacity as countries reimpose COVID-19 restrictions

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

285.30-1.50 (-0.52%)

At close: 5:36PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Oct 2020	-	-	-	-	-	-
22 Oct 2020	-	-	-	-	-	-
21 Oct 2020	291.40	291.40	285.00	286.80	286.80	368,886
20 Oct 2020	290.70	292.20	288.70	290.60	290.60	394,040
19 Oct 2020	293.30	295.00	278.00	288.50	288.50	208,460
16 Oct 2020	286.20	293.70	284.70	291.40	291.40	594,379
15 Oct 2020	287.00	287.90	283.70	284.70	284.70	466,084
14 Oct 2020	288.00	290.90	286.70	290.30	290.30	318,972
13 Oct 2020	288.30	289.60	285.70	287.10	287.10	272,332
12 Oct 2020	283.00	288.40	281.20	287.40	287.40	381,384
09 Oct 2020	279.00	282.40	278.20	282.40	282.40	298,494
08 Oct 2020	279.50	279.80	277.50	278.50	278.50	374,683
07 Oct 2020	279.00	280.20	276.70	278.10	278.10	282,402
06 Oct 2020	279.80	280.80	276.60	279.20	279.20	318,896
05 Oct 2020	282.50	283.10	278.90	280.00	280.00	348,253
02 Oct 2020	280.50	281.30	278.00	281.20	281.20	412,923
01 Oct 2020	280.00	282.70	277.70	282.70	282.70	570,367
30 Sep 2020	280.10	281.90	277.60	277.60	277.60	443,368
29 Sep 2020	280.10	283.40	279.30	281.50	281.50	469,416
28 Sep 2020	273.30	279.80	273.20	278.60	278.60	466,324
25 Sep 2020	273.90	274.30	269.30	270.70	270.70	526,413
24 Sep 2020	275.70	277.40	272.60	274.10	274.10	461,520
23 Sep 2020	276.90	279.70	275.70	277.50	277.50	351,352
22 Sep 2020	271.60	276.40	270.90	273.90	273.90	540,608
21 Sep 2020	276.00	276.10	269.60	271.10	271.10	590,993
18 Sep 2020	-	-	-	-	-	-
17 Sep 2020	278.10	280.60	276.20	280.00	280.00	413,185
16 Sep 2020	283.40	283.90	279.80	281.00	281.00	314,831
15 Sep 2020	280.80	283.40	280.50	283.40	283.40	353,217
14 Sep 2020	283.30	284.30	280.70	281.40	281.40	189,731
11 Sep 2020	281.70	283.40	279.40	282.20	282.20	334,697
10 Sep 2020	282.70	284.20	280.80	281.50	281.50	332,851
09 Sep 2020	276.10	284.20	276.10	282.60	282.60	410,061
08 Sep 2020	278.90	279.10	273.80	275.90	275.90	496,577
07 Sep 2020	274.50	279.60	273.90	278.60	278.60	324,980
04 Sep 2020	276.60	280.90	272.60	273.90	273.90	529,663
03 Sep 2020	283.00	285.40	276.40	278.60	278.60	468,256
02 Sep 2020	278.80	283.50	277.90	281.20	281.20	401,513
01 Sep 2020	277.90	280.60	274.60	277.50	277.50	385,950
31 Aug 2020	278.70	282.50	276.30	276.90	276.90	397,147
28 Aug 2020	280.20	280.90	276.60	277.20	277.20	326,994
27 Aug 2020	282.30	282.70	280.00	280.60	280.60	315,510
26 Aug 2020	278.20	281.70	277.20	281.40	281.40	219,847
25 Aug 2020	277.10	282.00	277.10	278.80	278.80	291,682
24 Aug 2020	275.90	280.90	275.10	278.60	278.60	493,377
21 Aug 2020	279.10	279.50	272.30	273.90	273.90	571,880
20 Aug 2020	280.90	282.00	277.80	279.00	279.00	432,282
19 Aug 2020	280.30	283.40	279.00	283.00	283.00	330,311
18 Aug 2020	278.60	281.40	276.80	279.20	279.20	349,567
17 Aug 2020	279.60	279.90	276.20	278.90	278.90	240,834
14 Aug 2020	280.90	280.90	275.70	278.50	278.50	398,626
13 Aug 2020	282.10	283.60	281.50	282.50	282.50	310,595
12 Aug 2020	277.50	283.10	276.60	282.20	282.20	428,098
11 Aug 2020	277.90	280.30	275.10	277.20	277.20	536,760
10 Aug 2020	278.40	278.60	275.30	276.00	276.00	334,963
07 Aug 2020	278.00	279.80	276.60	277.60	277.60	320,887
06 Aug 2020	282.80	282.80	277.50	279.00	279.00	459,896
05 Aug 2020	283.10	286.50	282.50	282.50	282.50	389,639
04 Aug 2020	278.00	281.90	275.40	281.60	281.60	563,331
03 Aug 2020	283.00	285.00	278.10	278.10	278.10	799,679
31 Jul 2020	280.00	289.20	280.00	283.00	283.00	820,618
30 Jul 2020	288.60	288.60	279.50	284.50	284.50	739,285
29 Jul 2020	287.70	291.50	287.30	289.20	289.20	476,150
28 Jul 2020	283.20	286.80	282.70	286.70	286.70	400,223
27 Jul 2020	283.80	287.90	283.30	285.60	285.60	296,912
24 Jul 2020	287.80	288.80	283.30	284.90	284.90	428,271
23 Jul 2020	289.20	292.60	288.10	291.30	291.30	582,375
22 Jul 2020	289.50	290.00	286.10	287.10	287.10	367,759
21 Jul 2020	291.00	291.90	287.70	289.60	289.60	416,791
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	287.40	290.70	286.80	290.30	290.30	543,783
16 Jul 2020	287.30	289.80	285.60	287.10	287.10	492,938
15 Jul 2020	287.50	294.90	286.80	291.10	291.10	669,782
14 Jul 2020	284.50	285.80	282.30	285.80	285.80	428,156
13 Jul 2020	290.50	290.90	285.40	287.80	287.80	504,337
10 Jul 2020	281.70	289.30	281.10	288.60	288.60	410,211
09 Jul 2020	286.00	288.40	284.40	286.70	286.70	389,413
08 Jul 2020	287.40	289.60	284.30	285.40	285.40	415,196
07 Jul 2020	289.60	290.20	286.50	288.30	288.30	401,150
06 Jul 2020	295.00	295.00	290.00	290.30	290.30	506,832
03 Jul 2020	292.90	293.70	288.30	289.60	289.60	376,582
03 Jul 2020	3.85 Dividend
02 Jul 2020	288.80	297.20	287.70	296.70	292.85	643,082
01 Jul 2020	285.10	287.70	282.10	286.70	282.98	389,681
30 Jun 2020	284.20	287.60	283.40	285.70	281.99	488,088
29 Jun 2020	283.50	286.80	280.40	285.30	281.60	536,457
26 Jun 2020	282.90	287.20	281.80	285.10	281.40	446,788
25 Jun 2020	279.00	283.10	274.70	281.00	277.35	418,344
24 Jun 2020	280.80	283.20	278.60	279.00	275.38	502,849
23 Jun 2020	278.10	282.30	277.50	280.60	276.96	539,055
22 Jun 2020	277.10	281.10	275.10	276.70	273.11	422,481
19 Jun 2020	278.00	283.10	277.80	279.20	275.58	1,242,672
18 Jun 2020	276.00	278.70	274.10	276.60	273.01	445,527
17 Jun 2020	272.60	277.50	271.30	276.20	272.62	600,863
16 Jun 2020	266.00	272.10	263.30	272.10	268.57	670,621
15 Jun 2020	260.00	263.30	255.10	260.90	257.51	426,842
12 Jun 2020	264.20	267.40	260.90	263.40	259.98	612,904
11 Jun 2020	265.60	268.70	262.90	264.70	261.27	708,544
10 Jun 2020	268.00	270.30	266.60	266.60	263.14	516,923
09 Jun 2020	265.00	270.80	260.80	266.00	262.55	766,846
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22523,474.27-92.73(-0.39%)

HANG SENG24,786.13+31.71(+0.13%)

CRUDE OIL40.65+0.01(+0.02%)

British Airways-owner IAG loses €1.3bn in three months

L'Oréal S.A. (OR.PA)

NIKKEI 225
23,474.27
-92.73(-0.39%)

HANG SENG
24,786.13
+31.71(+0.13%)

CRUDE OIL
40.65
+0.01(+0.02%)