OR.PA - L'Oreal S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020269.00272.60268.30270.50270.50434,682
Jan 23, 2020268.00268.80266.30267.00267.00459,218
Jan 22, 2020271.80272.60268.70269.00269.00339,921
Jan 21, 2020271.10272.00267.40270.70270.70482,696
Jan 20, 2020273.40274.90272.70274.30274.30260,757
Jan 17, 2020270.10276.20269.50275.30275.30606,223
Jan 16, 2020269.60270.20267.90269.80269.80338,818
Jan 15, 2020264.00269.80263.70269.40269.40523,590
Jan 14, 2020262.40263.80259.50263.80263.80432,947
Jan 13, 2020263.10264.40261.30262.50262.50340,000
Jan 10, 2020263.80264.80262.70263.90263.90235,734
Jan 09, 2020262.20263.90262.00262.80262.80366,260
Jan 08, 2020260.10261.20257.80261.20261.20431,996
Jan 07, 2020264.00264.40258.90259.60259.60508,141
Jan 06, 2020261.30263.10258.80263.00263.00367,820
Jan 03, 2020260.90263.90260.60263.90263.90292,884
Jan 02, 2020264.20266.70263.20264.20264.20351,300
Dec 31, 2019262.80264.60261.70264.00264.00102,421
Dec 30, 2019265.90266.20263.20263.20263.20223,735
Dec 27, 2019264.90267.60263.50266.10266.10323,458
Dec 25, 2019264.50264.50264.50264.50264.50-
Dec 24, 2019265.30265.30263.20264.50264.5071,922
Dec 23, 2019264.60266.70263.50265.30265.30252,186
Dec 20, 2019258.70265.40258.00264.70264.701,088,167
Dec 19, 2019256.60259.10255.90258.90258.90409,410
Dec 18, 2019255.20259.10255.10255.90255.90446,666
Dec 17, 2019261.50261.60256.00256.00256.00600,209
Dec 16, 2019257.70262.60257.70261.20261.20419,410
Dec 13, 2019258.00258.70254.60256.30256.30484,391
Dec 12, 2019255.10257.40254.40256.30256.30534,607
Dec 11, 2019255.30255.80252.10254.40254.40351,748
Dec 10, 2019254.00256.10250.20255.50255.50422,184
Dec 09, 2019255.60256.10254.10254.20254.20283,757
Dec 06, 2019252.70256.70251.60256.70256.70443,765
Dec 05, 2019253.90254.20251.20251.20251.20352,047
Dec 04, 2019251.00254.70250.50253.10253.10370,094
Dec 03, 2019249.10253.10248.30251.00251.00514,460
Dec 02, 2019257.90259.70251.40251.70251.70657,810
Nov 29, 2019256.40260.20255.70258.70258.70381,829
Nov 28, 2019257.70257.70255.30257.00257.00185,525
Nov 27, 2019258.20259.20256.10257.90257.90292,569
Nov 26, 2019255.30258.70254.20257.30257.30663,745
Nov 25, 2019256.00256.30254.00255.40255.40276,379
Nov 22, 2019255.90256.80254.90255.40255.40304,641
Nov 21, 2019258.40258.40254.90255.50255.50463,855
Nov 20, 2019259.80260.40257.70258.60258.60432,163
Nov 19, 2019262.00262.70260.70260.80260.80294,225
Nov 18, 2019260.80262.30259.00262.30262.30340,588
Nov 15, 2019263.10263.30259.80261.50261.50481,239
Nov 14, 2019262.50264.80260.10262.20262.20306,995
Nov 13, 2019261.90263.90261.60262.20262.20374,962
Nov 12, 2019264.20264.20261.40261.40261.40320,881
Nov 11, 2019263.90264.70262.10263.00263.00194,875
Nov 08, 2019263.40264.80263.00264.30264.30388,210
Nov 07, 2019265.00265.50261.30263.80263.80467,664
Nov 06, 2019262.90265.00261.20265.00265.00422,709
Nov 05, 2019260.60263.20259.50263.20263.20461,773
Nov 04, 2019260.40262.20258.70260.50260.50432,258
Nov 01, 2019262.20264.00259.40260.40260.40301,658
Oct 31, 2019263.90266.60261.70261.80261.80758,477
Oct 30, 2019260.80265.10257.50263.10263.101,172,925
Oct 29, 2019243.00244.60240.90244.60244.60395,467
Oct 28, 2019243.00244.50240.50243.00243.00401,218
Oct 25, 2019241.50243.30238.70243.30243.30418,351
Oct 24, 2019240.20241.90238.70241.90241.90376,654
Oct 23, 2019237.80239.10236.00239.10239.10458,163
Oct 22, 2019237.40239.70235.50239.20239.20475,452
Oct 21, 2019240.50240.60237.30237.80237.80483,915
Oct 18, 2019244.20244.30239.50240.70240.70639,487
Oct 17, 2019244.50246.50243.30244.30244.30437,193
Oct 16, 2019245.40247.90244.40245.40245.40448,425
Oct 15, 2019244.80246.00242.40244.20244.20497,215
Oct 14, 2019242.70243.80242.20243.80243.80363,612
Oct 11, 2019245.30246.10241.10243.20243.20685,946
Oct 10, 2019248.20248.60242.60245.30245.30513,066
Oct 09, 2019245.80250.70245.20247.60247.60333,495
Oct 08, 2019248.20248.90244.60245.40245.40378,469
Oct 07, 2019246.70248.00245.50248.00248.00285,778
Oct 04, 2019244.10246.40242.60246.00246.00478,134
Oct 03, 2019241.00243.70240.30242.60242.60524,188
Oct 02, 2019250.60251.00239.40240.60240.60780,401
Oct 01, 2019257.80258.90249.50250.10250.10632,883
Sep 30, 2019252.90257.40252.30256.90256.90547,034
Sep 27, 2019251.70253.80251.40253.40253.40366,963
Sep 26, 2019245.60251.90244.80251.10251.10415,576
Sep 25, 2019248.50249.10246.00246.30246.30437,859
Sep 24, 2019246.80249.60245.90248.80248.80384,797
Sep 23, 2019247.00248.70246.30246.30246.30429,254
Sep 20, 2019247.20249.10244.60249.00249.001,093,379
Sep 19, 2019247.10249.30246.20247.30247.30533,859
Sep 18, 2019246.70247.80245.40247.00247.00384,010
Sep 17, 2019241.90246.20241.40246.20246.20350,523
Sep 16, 2019243.70245.80242.10242.10242.10383,309
Sep 13, 2019249.80249.80243.80244.40244.40676,382
Sep 12, 2019248.80250.90246.80249.80249.80662,881
Sep 11, 2019248.90249.30245.80247.80247.80625,069
Sep 10, 2019249.30250.20246.80248.10248.10593,469
Sep 09, 2019251.20252.20248.80249.30249.30385,359
Sep 06, 2019250.40253.80250.20251.20251.20523,776
Sep 05, 2019255.00255.60250.70250.70250.70612,614
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...