Paris - Delayed Quote EUR

L'Oréal S.A. (OR.PA)

445.35 +4.65 (+1.06%)
As of 3:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 439.60 446.05 439.15 445.35 445.35 52,983
Apr 23, 2024 443.30 445.55 439.95 440.70 440.70 259,207
Apr 22, 2024 446.50 447.70 438.45 441.00 441.00 283,116
Apr 19, 2024 449.00 449.05 439.90 444.95 444.95 872,566
Apr 18, 2024 418.65 424.45 417.75 423.60 423.60 334,531
Apr 17, 2024 419.60 423.90 417.90 418.25 418.25 332,435
Apr 16, 2024 411.20 416.75 410.35 415.10 415.10 321,389
Apr 15, 2024 415.60 418.40 414.15 415.45 415.45 284,089
Apr 12, 2024 421.50 425.35 412.30 414.50 414.50 290,016
Apr 11, 2024 415.35 421.95 415.20 418.85 418.85 246,278
Apr 10, 2024 417.50 418.40 411.35 415.00 415.00 234,569
Apr 9, 2024 410.50 415.80 409.95 415.50 415.50 256,289
Apr 8, 2024 409.55 414.00 407.85 411.20 411.20 330,407
Apr 5, 2024 415.40 417.35 411.20 412.70 412.70 389,263
Apr 4, 2024 420.00 421.00 415.00 420.45 420.45 293,023
Apr 3, 2024 431.40 432.40 420.00 421.35 421.35 497,628
Apr 2, 2024 437.80 442.10 430.10 430.95 430.95 290,588
Mar 28, 2024 438.70 441.85 437.70 438.65 438.65 312,490
Mar 27, 2024 431.90 440.55 431.90 439.00 439.00 247,743
Mar 26, 2024 435.20 438.50 432.35 433.95 433.95 257,201
Mar 25, 2024 430.95 436.05 428.10 435.45 435.45 271,836
Mar 22, 2024 432.95 434.65 429.20 432.65 432.65 337,716
Mar 21, 2024 438.90 439.20 430.95 434.95 434.95 396,357
Mar 20, 2024 438.75 440.40 434.85 436.75 436.75 247,616
Mar 19, 2024 441.00 441.95 437.55 441.20 441.20 189,552
Mar 18, 2024 448.10 449.00 440.25 441.55 441.55 162,865
Mar 15, 2024 449.90 454.00 445.70 446.15 446.15 657,341
Mar 14, 2024 455.00 457.50 450.15 451.25 451.25 248,468
Mar 13, 2024 451.20 455.85 450.50 454.20 454.20 284,887
Mar 12, 2024 449.10 451.15 443.85 450.60 450.60 253,598
Mar 11, 2024 447.50 450.45 446.60 448.25 448.25 157,845
Mar 8, 2024 445.65 450.65 444.80 449.00 449.00 220,303
Mar 7, 2024 435.75 445.45 435.20 445.35 445.35 255,416
Mar 6, 2024 436.10 438.90 428.85 438.15 438.15 225,136
Mar 5, 2024 443.10 445.15 436.95 438.35 438.35 203,544
Mar 4, 2024 442.70 444.35 439.40 443.60 443.60 197,177
Mar 1, 2024 442.80 444.25 437.25 441.95 441.95 228,320
Feb 29, 2024 446.30 448.10 440.25 441.70 441.70 617,052
Feb 28, 2024 450.70 452.00 445.20 446.55 446.55 195,164
Feb 27, 2024 451.00 453.40 448.35 451.35 451.35 184,881
Feb 26, 2024 451.90 453.60 449.55 450.65 450.65 234,265
Feb 23, 2024 453.35 456.90 450.20 450.20 450.20 334,870
Feb 22, 2024 447.35 454.20 447.25 451.15 451.15 317,754
Feb 21, 2024 444.65 446.80 442.80 444.55 444.55 195,482
Feb 20, 2024 439.85 444.75 439.50 443.60 443.60 169,958
Feb 19, 2024 442.10 442.10 438.35 441.30 441.30 129,207
Feb 16, 2024 440.80 444.20 439.30 442.40 442.40 289,962
Feb 15, 2024 434.80 440.25 432.50 437.75 437.75 426,766
Feb 14, 2024 429.50 431.95 427.20 431.30 431.30 248,812
Feb 13, 2024 429.45 431.80 425.20 428.00 428.00 265,149
Feb 12, 2024 422.95 434.95 422.95 428.65 428.65 420,869
Feb 9, 2024 422.00 430.45 417.10 418.80 418.80 904,418
Feb 8, 2024 453.00 458.55 450.80 453.15 453.15 240,248
Feb 7, 2024 452.95 454.55 450.55 452.20 452.20 259,791
Feb 6, 2024 457.75 460.60 450.80 453.95 453.95 234,458
Feb 5, 2024 446.75 455.75 445.85 455.75 455.75 243,165
Feb 2, 2024 450.65 453.95 446.45 447.65 447.65 224,923
Feb 1, 2024 447.45 449.35 443.90 449.35 449.35 227,448
Jan 31, 2024 445.00 448.75 444.20 444.70 444.70 385,243
Jan 30, 2024 445.50 450.45 445.20 446.30 446.30 210,482
Jan 29, 2024 443.35 448.10 442.00 444.65 444.65 251,397
Jan 26, 2024 436.00 446.50 436.00 445.10 445.10 338,010
Jan 25, 2024 429.85 432.90 428.25 432.40 432.40 255,612
Jan 24, 2024 424.75 430.15 424.75 429.00 429.00 307,273
Jan 23, 2024 427.20 427.55 423.25 426.50 426.50 202,126
Jan 22, 2024 429.50 429.80 423.70 424.75 424.75 239,975
Jan 19, 2024 428.80 429.50 424.15 426.20 426.20 227,092
Jan 18, 2024 421.25 427.00 420.25 426.20 426.20 272,222
Jan 17, 2024 418.70 423.85 417.00 422.10 422.10 336,783
Jan 16, 2024 422.05 426.45 420.60 424.80 424.80 265,251
Jan 15, 2024 438.00 438.20 424.20 424.20 424.20 304,876
Jan 12, 2024 441.55 446.95 439.45 445.40 445.40 222,113
Jan 11, 2024 440.75 444.45 439.75 441.50 441.50 218,560
Jan 10, 2024 442.40 442.40 438.70 440.00 440.00 195,251
Jan 9, 2024 438.15 440.50 434.50 440.50 440.50 183,083
Jan 8, 2024 432.60 440.70 432.30 438.45 438.45 190,182
Jan 5, 2024 433.30 435.65 429.20 434.25 434.25 195,961
Jan 4, 2024 436.50 438.55 435.45 437.35 437.35 277,913
Jan 3, 2024 443.90 446.45 436.65 438.80 438.80 280,587
Jan 2, 2024 453.05 454.05 440.00 443.80 443.80 239,201
Dec 29, 2023 451.05 453.50 450.05 450.65 450.65 137,134
Dec 28, 2023 451.00 452.25 449.35 451.30 451.30 165,203
Dec 27, 2023 449.50 450.05 446.00 448.70 448.70 128,642
Dec 22, 2023 445.70 449.50 444.85 447.55 447.55 172,262
Dec 21, 2023 448.55 450.60 447.15 448.20 448.20 174,470
Dec 20, 2023 451.00 453.25 449.05 449.25 449.25 234,275
Dec 19, 2023 446.90 460.00 434.10 450.75 450.75 316,837
Dec 18, 2023 444.95 447.45 441.80 447.45 447.45 277,973
Dec 15, 2023 443.85 447.75 438.60 446.55 446.55 629,804
Dec 14, 2023 452.85 455.25 441.25 443.55 443.55 457,386
Dec 13, 2023 446.05 449.95 445.40 445.45 445.45 290,507
Dec 12, 2023 443.90 447.65 443.65 444.70 444.70 277,227
Dec 11, 2023 441.30 444.55 440.40 443.85 443.85 289,238
Dec 8, 2023 438.10 443.85 438.10 441.95 441.95 257,093
Dec 7, 2023 439.55 440.55 437.75 438.75 438.75 272,546
Dec 6, 2023 439.50 442.45 439.15 441.40 441.40 262,066
Dec 5, 2023 438.15 440.20 437.55 439.75 439.75 247,347
Dec 4, 2023 434.90 438.10 434.75 436.90 436.90 159,599
Dec 1, 2023 434.40 436.80 433.65 436.15 436.15 261,151
Nov 30, 2023 431.85 433.20 427.05 431.05 431.05 955,323
Nov 29, 2023 431.85 434.80 430.25 431.85 431.85 267,351
Nov 28, 2023 431.50 431.50 424.55 430.70 430.70 251,664
Nov 27, 2023 431.30 435.00 430.90 432.95 432.95 213,153
Nov 24, 2023 428.90 431.45 428.35 431.45 431.45 217,147
Nov 23, 2023 429.85 431.75 428.50 429.25 429.25 136,751
Nov 22, 2023 425.00 431.20 424.30 429.65 429.65 245,171
Nov 21, 2023 420.75 425.65 420.75 425.65 425.65 200,719
Nov 20, 2023 422.75 425.50 421.20 421.75 421.75 269,285
Nov 17, 2023 422.55 424.85 421.45 423.95 423.95 397,790
Nov 16, 2023 425.05 426.10 420.75 421.00 421.00 310,737
Nov 15, 2023 425.00 429.15 423.90 423.90 423.90 291,497
Nov 14, 2023 415.60 426.95 415.40 424.60 424.60 441,537
Nov 13, 2023 414.80 415.70 411.35 414.65 414.65 369,666
Nov 10, 2023 416.60 416.95 411.95 414.25 414.25 328,075
Nov 9, 2023 415.00 419.65 412.55 419.00 419.00 290,734
Nov 8, 2023 406.00 418.10 405.30 415.45 415.45 528,870
Nov 7, 2023 400.85 405.60 399.85 405.45 405.45 222,053
Nov 6, 2023 404.10 405.05 400.85 403.15 403.15 213,445
Nov 3, 2023 404.20 406.90 401.00 403.70 403.70 255,656
Nov 2, 2023 399.65 406.40 398.15 403.25 403.25 305,671
Nov 1, 2023 398.30 398.80 389.80 397.00 397.00 352,867
Oct 31, 2023 393.00 399.65 392.45 396.15 396.15 330,802
Oct 30, 2023 391.10 393.35 388.75 392.05 392.05 228,943
Oct 27, 2023 391.90 393.35 388.65 390.55 390.55 223,229
Oct 26, 2023 393.80 398.45 392.10 393.15 393.15 270,980
Oct 25, 2023 392.35 400.90 390.00 399.20 399.20 288,025
Oct 24, 2023 388.75 395.25 388.10 394.10 394.10 340,150
Oct 23, 2023 383.10 386.90 380.65 386.85 386.85 326,156
Oct 20, 2023 373.20 385.35 372.00 380.25 380.25 608,852
Oct 19, 2023 381.25 387.80 378.00 386.20 386.20 329,866
Oct 18, 2023 387.75 390.10 382.45 383.10 383.10 417,185
Oct 17, 2023 386.00 388.00 383.70 387.40 387.40 236,666
Oct 16, 2023 387.05 388.65 382.90 386.75 386.75 268,994
Oct 13, 2023 391.00 391.90 383.55 384.65 384.65 503,840
Oct 12, 2023 399.90 400.65 391.30 393.20 393.20 271,454
Oct 11, 2023 386.00 397.95 385.35 396.80 396.80 399,308
Oct 10, 2023 390.45 398.85 390.45 397.75 397.75 311,697
Oct 9, 2023 389.85 390.35 384.75 387.05 387.05 346,160
Oct 6, 2023 391.60 395.35 388.80 394.20 394.20 273,660
Oct 5, 2023 393.10 394.70 390.60 391.35 391.35 222,606
Oct 4, 2023 390.55 394.55 389.00 392.05 392.05 294,094
Oct 3, 2023 394.20 396.35 390.20 391.85 391.85 275,213
Oct 2, 2023 394.75 398.05 391.30 393.70 393.70 244,420
Sep 29, 2023 395.45 399.10 393.20 393.20 393.20 350,732
Sep 28, 2023 387.50 391.85 385.65 390.30 390.30 299,325
Sep 27, 2023 388.15 393.35 386.10 386.70 386.70 345,453
Sep 26, 2023 388.00 391.50 385.85 387.55 387.55 476,929
Sep 25, 2023 396.95 398.60 387.85 391.50 391.50 372,206
Sep 22, 2023 393.90 399.75 392.05 398.35 398.35 378,263
Sep 21, 2023 404.10 404.45 398.75 399.70 399.70 392,573
Sep 20, 2023 402.20 410.80 400.95 410.00 410.00 336,553
Sep 19, 2023 402.35 405.65 398.30 400.35 400.35 296,886
Sep 18, 2023 407.30 410.25 402.45 404.40 404.40 279,965
Sep 15, 2023 408.00 413.20 407.45 410.00 410.00 874,929
Sep 14, 2023 399.45 402.90 388.55 402.00 402.00 526,549
Sep 13, 2023 396.85 400.90 394.40 397.50 397.50 332,411
Sep 12, 2023 401.00 405.65 400.30 401.30 401.30 317,656
Sep 11, 2023 405.30 409.00 403.65 407.15 407.15 281,110
Sep 8, 2023 400.60 404.90 396.85 404.25 404.25 279,290
Sep 7, 2023 396.40 401.35 392.40 398.40 398.40 322,334
Sep 6, 2023 401.90 403.20 397.45 398.20 398.20 274,753
Sep 5, 2023 402.05 405.40 396.60 403.85 403.85 246,727
Sep 4, 2023 411.00 411.40 404.60 405.75 405.75 132,023
Sep 1, 2023 404.00 408.95 402.30 405.20 405.20 188,875
Aug 31, 2023 410.60 411.10 405.70 405.80 405.80 455,701
Aug 30, 2023 410.00 411.35 404.75 410.10 410.10 175,016
Aug 29, 2023 406.35 410.00 405.00 409.15 409.15 209,498
Aug 28, 2023 403.45 406.80 401.90 405.20 405.20 187,706
Aug 25, 2023 400.00 404.95 399.25 401.45 401.45 170,673
Aug 24, 2023 404.95 407.95 399.40 400.35 400.35 219,191
Aug 23, 2023 399.00 403.90 398.45 401.30 401.30 197,530
Aug 22, 2023 399.70 402.10 396.30 396.30 396.30 246,063
Aug 21, 2023 397.65 403.10 396.65 398.00 398.00 189,384
Aug 18, 2023 400.85 401.15 393.55 398.20 398.20 465,703
Aug 17, 2023 405.35 408.50 401.70 402.65 402.65 251,859
Aug 16, 2023 407.95 413.50 407.65 407.75 407.75 242,025
Aug 15, 2023 417.30 417.30 404.80 408.50 408.50 217,765
Aug 14, 2023 412.55 415.80 411.80 415.50 415.50 154,171
Aug 11, 2023 417.00 418.35 410.65 412.30 412.30 215,153
Aug 10, 2023 409.75 419.90 409.10 419.10 419.10 289,368
Aug 9, 2023 410.35 411.30 405.80 406.80 406.80 143,188
Aug 8, 2023 407.45 409.55 403.65 405.30 405.30 227,851
Aug 7, 2023 409.90 410.35 404.55 408.40 408.40 159,138
Aug 4, 2023 414.25 414.25 407.70 411.85 411.85 314,478
Aug 3, 2023 412.45 413.45 407.80 412.15 412.15 346,221
Aug 2, 2023 409.65 420.50 408.30 413.95 413.95 402,215
Aug 1, 2023 425.00 426.25 415.30 416.05 416.05 282,641
Jul 31, 2023 420.75 426.45 417.00 423.20 423.20 359,489
Jul 28, 2023 412.65 423.65 406.90 420.85 420.85 457,258
Jul 27, 2023 409.95 415.95 408.50 412.65 412.65 375,624
Jul 26, 2023 410.30 411.50 401.50 407.05 407.05 338,555
Jul 25, 2023 412.00 415.30 407.15 409.95 409.95 286,702
Jul 24, 2023 408.95 410.20 403.70 407.60 407.60 210,888
Jul 21, 2023 403.30 411.85 399.70 411.15 411.15 288,667
Jul 20, 2023 402.20 403.90 397.20 401.00 401.00 461,716
Jul 19, 2023 410.00 411.50 403.85 406.30 406.30 238,050
Jul 18, 2023 409.40 412.30 405.25 408.35 408.35 222,051
Jul 17, 2023 419.50 419.80 409.75 413.95 413.95 199,336
Jul 14, 2023 416.75 422.40 416.75 421.60 421.60 193,179
Jul 13, 2023 416.65 420.50 415.90 418.10 418.10 241,879
Jul 12, 2023 410.25 415.85 408.40 414.25 414.25 279,475
Jul 11, 2023 408.35 412.60 407.25 409.05 409.05 201,162
Jul 10, 2023 402.15 407.20 400.50 405.95 405.95 185,568
Jul 7, 2023 407.50 408.65 401.60 402.65 402.65 314,088
Jul 6, 2023 420.40 420.40 406.65 408.10 408.10 396,571
Jul 5, 2023 420.40 424.35 420.10 421.80 421.80 292,537
Jul 4, 2023 423.50 425.50 423.25 424.00 424.00 129,556
Jul 3, 2023 427.80 427.85 421.85 423.55 423.55 199,243
Jun 30, 2023 419.95 428.80 419.15 427.10 427.10 507,481
Jun 29, 2023 417.05 424.00 416.90 419.70 419.70 315,987
Jun 28, 2023 410.00 415.35 409.80 414.50 414.50 281,323
Jun 27, 2023 403.60 407.80 403.05 407.25 407.25 223,041
Jun 26, 2023 406.55 406.55 401.40 403.95 403.95 316,043
Jun 23, 2023 405.10 407.55 402.85 406.40 406.40 241,006
Jun 22, 2023 405.75 406.30 400.60 406.30 406.30 236,297
Jun 21, 2023 411.20 412.90 406.75 408.05 408.05 189,980
Jun 20, 2023 411.00 414.95 407.65 412.90 412.90 244,686
Jun 19, 2023 413.45 415.90 411.15 412.45 412.45 216,681
Jun 16, 2023 410.35 417.05 410.00 414.95 414.95 1,194,098
Jun 15, 2023 410.45 410.90 406.90 409.80 409.80 302,365
Jun 14, 2023 407.30 413.40 406.70 412.20 412.20 353,612
Jun 13, 2023 405.85 409.30 402.00 406.35 406.35 301,574
Jun 12, 2023 404.85 407.85 403.35 404.40 404.40 249,616
Jun 9, 2023 402.05 403.45 398.05 402.20 402.20 226,778
Jun 8, 2023 397.00 402.90 395.80 402.35 402.35 247,944
Jun 7, 2023 403.50 405.75 400.45 400.45 400.45 307,945
Jun 6, 2023 405.45 409.15 403.25 403.40 403.40 240,055
Jun 5, 2023 407.30 408.45 404.75 405.05 405.05 185,219
Jun 2, 2023 402.50 408.90 401.70 407.80 407.80 305,576
Jun 1, 2023 402.65 403.60 395.05 400.15 400.15 268,321
May 31, 2023 399.90 405.60 396.80 399.00 399.00 733,530
May 30, 2023 410.00 410.55 402.05 404.20 404.20 289,888
May 29, 2023 412.60 413.00 407.45 408.15 408.15 139,334
May 26, 2023 404.40 413.25 403.70 411.00 411.00 261,028
May 25, 2023 403.50 407.20 400.40 406.65 406.65 235,784
May 24, 2023 408.65 408.65 400.20 404.00 404.00 428,017
May 23, 2023 417.80 418.65 412.60 412.60 412.60 242,752
May 22, 2023 419.35 422.45 418.10 418.75 418.75 261,777
May 19, 2023 419.80 423.00 418.00 421.60 421.60 266,194
May 18, 2023 417.15 420.25 416.10 417.00 417.00 164,435
May 17, 2023 419.75 420.50 414.75 415.50 415.50 261,732
May 16, 2023 418.55 420.35 414.80 419.55 419.55 267,812
May 15, 2023 423.00 426.00 421.10 421.20 421.20 215,895
May 12, 2023 426.05 428.00 419.10 421.10 421.10 263,059
May 11, 2023 417.95 424.65 417.80 423.70 423.70 248,537
May 10, 2023 422.10 422.40 414.60 417.20 417.20 300,318
May 9, 2023 428.30 428.60 420.80 422.70 422.70 272,298
May 8, 2023 424.65 428.30 424.35 428.30 428.30 185,770
May 5, 2023 424.00 426.30 418.50 424.45 424.45 301,626
May 4, 2023 422.90 424.05 416.35 421.20 421.20 476,401
May 3, 2023 434.05 440.00 425.75 428.70 428.70 413,986
May 2, 2023 430.75 434.10 427.45 430.75 430.75 295,223
Apr 28, 2023 435.00 436.30 429.25 432.75 432.75 349,209
Apr 27, 2023 426.25 433.75 425.80 433.75 433.75 336,323
Apr 26, 2023 6.00 Dividend
Apr 26, 2023 424.20 432.25 423.35 427.70 427.70 403,374
Apr 25, 2023 437.45 437.95 432.05 432.40 426.40 441,191
Apr 24, 2023 437.25 440.05 435.40 437.20 431.13 311,939

Related Tickers

EL The Estée Lauder Companies Inc.
148.98
+1.06%
 
ULVR.L Unilever PLC
3,871.00
+0.26%
 
UL Unilever PLC
47.98
-0.17%
 
CHD Church & Dwight Co., Inc.
106.71
+0.72%
 
RKT.L Reckitt Benckiser Group plc
4,448.00
+4.66%
 
UNA.AS Unilever PLC
45.11
+0.29%
 
COTY Coty Inc.
11.69
+3.63%
 
ITP.PA Interparfums SA
51.30
+0.79%
 
ELF e.l.f. Beauty, Inc.
176.99
+9.62%
 
HEN3.DE Henkel AG & Co. KGaA
72.78
+0.97%