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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2020	6.66	7.15	6.52	7.14	7.14	1,195,815
21 Oct 2020	6.69	6.73	6.62	6.69	6.69	1,241,068
20 Oct 2020	6.59	6.75	6.55	6.68	6.68	1,109,670
19 Oct 2020	6.50	6.66	6.47	6.65	6.65	893,221
16 Oct 2020	6.53	6.62	6.51	6.52	6.52	989,943
15 Oct 2020	6.71	6.71	6.47	6.58	6.58	1,349,648
14 Oct 2020	6.55	6.70	6.44	6.67	6.67	989,522
13 Oct 2020	6.52	6.58	6.41	6.55	6.55	915,237
12 Oct 2020	6.60	6.71	6.51	6.54	6.54	1,162,589
09 Oct 2020	6.52	6.60	6.50	6.57	6.57	914,663
08 Oct 2020	6.34	6.67	6.32	6.54	6.54	1,258,847
07 Oct 2020	6.19	6.48	6.19	6.32	6.32	1,623,320
06 Oct 2020	6.11	6.34	6.10	6.24	6.24	1,203,544
05 Oct 2020	5.91	6.16	5.87	6.15	6.15	1,458,506
02 Oct 2020	5.84	5.94	5.81	5.88	5.88	796,355
01 Oct 2020	6.06	6.08	5.90	5.90	5.90	1,031,229
30 Sep 2020	5.91	6.12	5.90	6.06	6.06	1,502,249
29 Sep 2020	6.05	6.05	5.91	5.94	5.94	863,154
28 Sep 2020	5.78	6.05	5.78	6.05	6.05	1,303,171
25 Sep 2020	5.77	5.81	5.67	5.72	5.72	1,091,523
24 Sep 2020	5.75	5.82	5.63	5.77	5.77	1,329,889
23 Sep 2020	5.94	6.03	5.80	5.80	5.80	1,229,607
22 Sep 2020	5.85	5.96	5.79	5.86	5.86	1,316,173
21 Sep 2020	5.98	5.98	5.77	5.79	5.79	1,613,204
18 Sep 2020	-	-	-	-	-	-
17 Sep 2020	6.28	6.28	6.14	6.27	6.27	950,198
16 Sep 2020	6.10	6.29	6.05	6.29	6.29	1,257,568
15 Sep 2020	6.06	6.17	6.00	6.08	6.08	1,506,959
14 Sep 2020	5.95	6.10	5.86	6.10	6.10	1,125,312
11 Sep 2020	5.86	5.92	5.78	5.91	5.91	1,105,127
10 Sep 2020	5.79	6.03	5.78	6.02	6.02	1,317,826
09 Sep 2020	5.60	5.83	5.52	5.80	5.80	1,379,835
08 Sep 2020	5.87	5.90	5.60	5.60	5.60	1,919,081
07 Sep 2020	6.19	6.19	5.88	5.88	5.88	1,903,642
04 Sep 2020	6.19	6.27	6.12	6.19	6.19	1,063,889
03 Sep 2020	6.02	6.32	5.98	6.20	6.20	1,878,396
02 Sep 2020	5.80	6.01	5.80	5.97	5.97	1,167,681
01 Sep 2020	5.95	5.99	5.75	5.78	5.78	1,630,344
31 Aug 2020	6.17	6.27	5.95	5.95	5.95	1,896,738
28 Aug 2020	6.09	6.21	6.09	6.16	6.16	632,363
27 Aug 2020	6.14	6.23	6.03	6.16	6.16	866,843
26 Aug 2020	6.25	6.28	6.14	6.17	6.17	751,764
25 Aug 2020	6.14	6.42	6.13	6.26	6.26	1,512,971
24 Aug 2020	6.07	6.14	5.94	6.14	6.14	1,325,868
21 Aug 2020	6.09	6.09	5.96	6.05	6.05	705,464
20 Aug 2020	5.99	6.07	5.94	6.03	6.03	766,310
19 Aug 2020	5.98	6.13	5.90	6.10	6.10	916,718
18 Aug 2020	6.06	6.10	5.93	5.98	5.98	1,125,807
17 Aug 2020	6.26	6.26	6.08	6.10	6.10	1,224,012
14 Aug 2020	6.40	6.42	6.18	6.28	6.28	1,065,042
13 Aug 2020	6.41	6.55	6.38	6.38	6.38	751,698
12 Aug 2020	6.42	6.58	6.41	6.44	6.44	1,128,833
11 Aug 2020	6.43	6.66	6.43	6.45	6.45	1,622,960
10 Aug 2020	6.35	6.44	6.10	6.39	6.39	1,575,558
07 Aug 2020	6.36	6.55	6.06	6.32	6.32	1,576,351
06 Aug 2020	6.20	6.32	6.14	6.23	6.23	911,179
05 Aug 2020	6.24	6.39	6.19	6.20	6.20	987,957
04 Aug 2020	6.09	6.27	6.09	6.20	6.20	742,986
03 Aug 2020	5.97	6.11	5.93	6.11	6.11	836,855
31 Jul 2020	6.17	6.20	5.98	6.00	6.00	1,430,619
30 Jul 2020	6.11	6.21	5.99	6.07	6.07	940,200
29 Jul 2020	6.03	6.17	5.98	6.14	6.14	667,630
28 Jul 2020	6.01	6.09	5.98	6.06	6.06	707,992
27 Jul 2020	6.12	6.18	5.94	6.04	6.04	898,623
24 Jul 2020	6.25	6.27	6.12	6.13	6.13	773,203
23 Jul 2020	6.29	6.44	6.23	6.32	6.32	981,681
22 Jul 2020	6.35	6.46	6.31	6.35	6.35	1,095,760
21 Jul 2020	6.24	6.40	6.21	6.40	6.40	774,539
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	6.38	6.40	6.20	6.33	6.33	847,026
16 Jul 2020	6.21	6.44	6.21	6.40	6.40	869,251
15 Jul 2020	6.26	6.36	6.21	6.28	6.28	1,078,589
14 Jul 2020	6.18	6.34	6.10	6.28	6.28	1,150,956
13 Jul 2020	6.33	6.47	6.17	6.26	6.26	1,268,928
10 Jul 2020	5.95	6.30	5.92	6.30	6.30	1,730,906
09 Jul 2020	5.87	6.01	5.82	5.83	5.83	1,099,355
08 Jul 2020	6.03	6.03	5.81	5.81	5.81	1,476,492
07 Jul 2020	6.12	6.16	5.93	5.96	5.96	1,218,012
06 Jul 2020	6.26	6.46	6.13	6.15	6.15	1,038,057
03 Jul 2020	6.17	6.21	6.03	6.18	6.18	725,671
02 Jul 2020	6.06	6.35	6.06	6.18	6.18	1,347,376
01 Jul 2020	5.93	6.12	5.85	6.04	6.04	852,026
30 Jun 2020	6.03	6.13	5.95	6.08	6.08	1,131,951
29 Jun 2020	6.01	6.06	5.88	6.01	6.01	743,403
26 Jun 2020	6.16	6.28	5.99	6.02	6.02	1,717,871
25 Jun 2020	5.99	6.14	5.88	6.14	6.14	1,259,888
24 Jun 2020	6.06	6.15	6.00	6.00	6.00	1,668,639
23 Jun 2020	6.24	6.41	6.06	6.08	6.08	1,799,736
22 Jun 2020	6.20	6.27	6.07	6.13	6.13	1,557,988
19 Jun 2020	6.52	6.59	6.23	6.23	6.23	4,611,936
18 Jun 2020	6.48	6.63	6.35	6.45	6.45	1,450,569
17 Jun 2020	6.66	6.73	6.32	6.45	6.45	2,011,287
16 Jun 2020	6.58	7.04	6.42	6.66	6.66	3,005,298
15 Jun 2020	6.63	6.71	6.29	6.37	6.37	1,429,833
12 Jun 2020	6.27	6.85	6.22	6.80	6.80	1,692,595
11 Jun 2020	6.76	6.83	6.25	6.25	6.25	1,805,657
10 Jun 2020	7.38	7.45	6.93	6.93	6.93	1,206,827
09 Jun 2020	7.68	7.79	7.20	7.38	7.38	2,147,609
08 Jun 2020	7.45	7.70	7.38	7.60	7.60	1,192,373
05 Jun 2020	7.36	7.48	7.25	7.40	7.40	1,287,992
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1005,766.97-9.53(-0.16%)

FTSE 25017,863.02+75.20(+0.42%)

AIM968.71-3.89(-0.40%)

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

SES S.A. (SESG.PA)

FTSE 100
5,766.97
-9.53(-0.16%)

FTSE 250
17,863.02
+75.20(+0.42%)

AIM
968.71
-3.89(-0.40%)