Advertisement
U.S. markets open in 20 minutes

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed Price. Currency in EUR
454.45+3.30 (+0.73%)
As of 02:54PM CET. Market open.
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024453.35456.90450.25454.45454.4589,419
Feb 22, 2024447.35454.20447.25451.15451.15317,754
Feb 21, 2024444.65446.80442.80444.55444.55195,482
Feb 20, 2024439.85444.75439.50443.60443.60169,958
Feb 19, 2024442.10442.10438.35441.30441.30129,207
Feb 16, 2024440.80444.20439.30442.40442.40289,962
Feb 15, 2024434.80440.25432.50437.75437.75426,766
Feb 14, 2024429.50431.95427.20431.30431.30248,812
Feb 13, 2024429.45431.80425.20428.00428.00265,149
Feb 12, 2024422.95434.95422.95428.65428.65420,869
Feb 09, 2024422.00430.45417.10418.80418.80904,418
Feb 08, 2024453.00458.55450.80453.15453.15240,248
Feb 07, 2024452.95454.55450.55452.20452.20259,791
Feb 06, 2024457.75460.60450.80453.95453.95234,458
Feb 05, 2024446.75455.75445.85455.75455.75243,165
Feb 02, 2024450.65453.95446.45447.65447.65224,923
Feb 01, 2024447.45449.35443.90449.35449.35227,448
Jan 31, 2024445.00448.75444.20444.70444.70385,243
Jan 30, 2024445.50450.45445.20446.30446.30210,482
Jan 29, 2024443.35448.10442.00444.65444.65251,397
Jan 26, 2024436.00446.50436.00445.10445.10338,010
Jan 25, 2024429.85432.90428.25432.40432.40255,612
Jan 24, 2024424.75430.15424.75429.00429.00307,273
Jan 23, 2024427.20427.55423.25426.50426.50202,126
Jan 22, 2024429.50429.80423.70424.75424.75239,975
Jan 19, 2024428.80429.50424.15426.20426.20227,092
Jan 18, 2024421.25427.00420.25426.20426.20272,222
Jan 17, 2024418.70423.85417.00422.10422.10336,783
Jan 16, 2024422.05426.45420.60424.80424.80265,251
Jan 15, 2024438.00438.20424.20424.20424.20304,876
Jan 12, 2024441.55446.95439.45445.40445.40222,113
Jan 11, 2024440.75444.45439.75441.50441.50218,560
Jan 10, 2024442.40442.40438.70440.00440.00195,251
Jan 09, 2024438.15440.50434.50440.50440.50183,083
Jan 08, 2024432.60440.70432.30438.45438.45190,182
Jan 05, 2024433.30435.65429.20434.25434.25195,961
Jan 04, 2024436.50438.55435.45437.35437.35277,913
Jan 03, 2024443.90446.45436.65438.80438.80280,587
Jan 02, 2024453.05454.05440.00443.80443.80239,201
Dec 29, 2023451.05453.50450.05450.65450.65137,134
Dec 28, 2023451.00452.25449.35451.30451.30165,203
Dec 27, 2023449.50450.05446.00448.70448.70128,642
Dec 22, 2023445.70449.50444.85447.55447.55172,262
Dec 21, 2023448.55450.60447.15448.20448.20174,470
Dec 20, 2023451.00453.25449.05449.25449.25234,275
Dec 19, 2023446.90460.00434.10450.75450.75316,837
Dec 18, 2023444.95447.45441.80447.45447.45277,973
Dec 15, 2023443.85447.75438.60446.55446.55629,804
Dec 14, 2023452.85455.25441.25443.55443.55457,386
Dec 13, 2023446.05449.95445.40445.45445.45290,507
Dec 12, 2023443.90447.65443.65444.70444.70277,227
Dec 11, 2023441.30444.55440.40443.85443.85289,238
Dec 08, 2023438.10443.85438.10441.95441.95257,093
Dec 07, 2023439.55440.55437.75438.75438.75272,546
Dec 06, 2023439.50442.45439.15441.40441.40262,066
Dec 05, 2023438.15440.20437.55439.75439.75247,347
Dec 04, 2023434.90438.10434.75436.90436.90159,599
Dec 01, 2023434.40436.80433.65436.15436.15261,151
Nov 30, 2023431.85433.20427.05431.05431.05955,323
Nov 29, 2023431.85434.80430.25431.85431.85267,351
Nov 28, 2023431.50431.50424.55430.70430.70251,664
Nov 27, 2023431.30435.00430.90432.95432.95213,153
Nov 24, 2023428.90431.45428.35431.45431.45217,147
Nov 23, 2023429.85431.75428.50429.25429.25136,751
Nov 22, 2023425.00431.20424.30429.65429.65245,171
Nov 21, 2023420.75425.65420.75425.65425.65200,719
Nov 20, 2023422.75425.50421.20421.75421.75269,285
Nov 17, 2023422.55424.85421.45423.95423.95397,790
Nov 16, 2023425.05426.10420.75421.00421.00310,737
Nov 15, 2023425.00429.15423.90423.90423.90291,497
Nov 14, 2023415.60426.95415.40424.60424.60441,537
Nov 13, 2023414.80415.70411.35414.65414.65369,666
Nov 10, 2023416.60416.95411.95414.25414.25328,075
Nov 09, 2023415.00419.65412.55419.00419.00290,734
Nov 08, 2023406.00418.10405.30415.45415.45528,870
Nov 07, 2023400.85405.60399.85405.45405.45222,053
Nov 06, 2023404.10405.05400.85403.15403.15213,445
Nov 03, 2023404.20406.90401.00403.70403.70255,656
Nov 02, 2023399.65406.40398.15403.25403.25305,671
Nov 01, 2023398.30398.80389.80397.00397.00352,867
Oct 31, 2023393.00399.65392.45396.15396.15330,802
Oct 30, 2023391.10393.35388.75392.05392.05228,943
Oct 27, 2023391.90393.35388.65390.55390.55223,229
Oct 26, 2023393.80398.45392.10393.15393.15270,980
Oct 25, 2023392.35400.90390.00399.20399.20288,025
Oct 24, 2023388.75395.25388.10394.10394.10340,150
Oct 23, 2023383.10386.90380.65386.85386.85326,156
Oct 20, 2023373.20385.35372.00380.25380.25608,852
Oct 19, 2023381.25387.80378.00386.20386.20329,866
Oct 18, 2023387.75390.10382.45383.10383.10417,185
Oct 17, 2023386.00388.00383.70387.40387.40236,666
Oct 16, 2023387.05388.65382.90386.75386.75268,994
Oct 13, 2023391.00391.90383.55384.65384.65503,840
Oct 12, 2023399.90400.65391.30393.20393.20271,454
Oct 11, 2023386.00397.95385.35396.80396.80399,308
Oct 10, 2023390.45398.85390.45397.75397.75311,697
Oct 09, 2023389.85390.35384.75387.05387.05346,160
Oct 06, 2023391.60395.35388.80394.20394.20273,660
Oct 05, 2023393.10394.70390.60391.35391.35222,606
Oct 04, 2023390.55394.55389.00392.05392.05294,094
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...