OR.PA - L'Oreal S.A.
Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 24, 2020 | 269.00 | 272.60 | 268.30 | 270.50 | 270.50 | 434,682 |
| Jan 23, 2020 | 268.00 | 268.80 | 266.30 | 267.00 | 267.00 | 459,218 |
| Jan 22, 2020 | 271.80 | 272.60 | 268.70 | 269.00 | 269.00 | 339,921 |
| Jan 21, 2020 | 271.10 | 272.00 | 267.40 | 270.70 | 270.70 | 482,696 |
| Jan 20, 2020 | 273.40 | 274.90 | 272.70 | 274.30 | 274.30 | 260,757 |
| Jan 17, 2020 | 270.10 | 276.20 | 269.50 | 275.30 | 275.30 | 606,223 |
| Jan 16, 2020 | 269.60 | 270.20 | 267.90 | 269.80 | 269.80 | 338,818 |
| Jan 15, 2020 | 264.00 | 269.80 | 263.70 | 269.40 | 269.40 | 523,590 |
| Jan 14, 2020 | 262.40 | 263.80 | 259.50 | 263.80 | 263.80 | 432,947 |
| Jan 13, 2020 | 263.10 | 264.40 | 261.30 | 262.50 | 262.50 | 340,000 |
| Jan 10, 2020 | 263.80 | 264.80 | 262.70 | 263.90 | 263.90 | 235,734 |
| Jan 09, 2020 | 262.20 | 263.90 | 262.00 | 262.80 | 262.80 | 366,260 |
| Jan 08, 2020 | 260.10 | 261.20 | 257.80 | 261.20 | 261.20 | 431,996 |
| Jan 07, 2020 | 264.00 | 264.40 | 258.90 | 259.60 | 259.60 | 508,141 |
| Jan 06, 2020 | 261.30 | 263.10 | 258.80 | 263.00 | 263.00 | 367,820 |
| Jan 03, 2020 | 260.90 | 263.90 | 260.60 | 263.90 | 263.90 | 292,884 |
| Jan 02, 2020 | 264.20 | 266.70 | 263.20 | 264.20 | 264.20 | 351,300 |
| Dec 31, 2019 | 262.80 | 264.60 | 261.70 | 264.00 | 264.00 | 102,421 |
| Dec 30, 2019 | 265.90 | 266.20 | 263.20 | 263.20 | 263.20 | 223,735 |
| Dec 27, 2019 | 264.90 | 267.60 | 263.50 | 266.10 | 266.10 | 323,458 |
| Dec 25, 2019 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | - |
| Dec 24, 2019 | 265.30 | 265.30 | 263.20 | 264.50 | 264.50 | 71,922 |
| Dec 23, 2019 | 264.60 | 266.70 | 263.50 | 265.30 | 265.30 | 252,186 |
| Dec 20, 2019 | 258.70 | 265.40 | 258.00 | 264.70 | 264.70 | 1,088,167 |
| Dec 19, 2019 | 256.60 | 259.10 | 255.90 | 258.90 | 258.90 | 409,410 |
| Dec 18, 2019 | 255.20 | 259.10 | 255.10 | 255.90 | 255.90 | 446,666 |
| Dec 17, 2019 | 261.50 | 261.60 | 256.00 | 256.00 | 256.00 | 600,209 |
| Dec 16, 2019 | 257.70 | 262.60 | 257.70 | 261.20 | 261.20 | 419,410 |
| Dec 13, 2019 | 258.00 | 258.70 | 254.60 | 256.30 | 256.30 | 484,391 |
| Dec 12, 2019 | 255.10 | 257.40 | 254.40 | 256.30 | 256.30 | 534,607 |
| Dec 11, 2019 | 255.30 | 255.80 | 252.10 | 254.40 | 254.40 | 351,748 |
| Dec 10, 2019 | 254.00 | 256.10 | 250.20 | 255.50 | 255.50 | 422,184 |
| Dec 09, 2019 | 255.60 | 256.10 | 254.10 | 254.20 | 254.20 | 283,757 |
| Dec 06, 2019 | 252.70 | 256.70 | 251.60 | 256.70 | 256.70 | 443,765 |
| Dec 05, 2019 | 253.90 | 254.20 | 251.20 | 251.20 | 251.20 | 352,047 |
| Dec 04, 2019 | 251.00 | 254.70 | 250.50 | 253.10 | 253.10 | 370,094 |
| Dec 03, 2019 | 249.10 | 253.10 | 248.30 | 251.00 | 251.00 | 514,460 |
| Dec 02, 2019 | 257.90 | 259.70 | 251.40 | 251.70 | 251.70 | 657,810 |
| Nov 29, 2019 | 256.40 | 260.20 | 255.70 | 258.70 | 258.70 | 381,829 |
| Nov 28, 2019 | 257.70 | 257.70 | 255.30 | 257.00 | 257.00 | 185,525 |
| Nov 27, 2019 | 258.20 | 259.20 | 256.10 | 257.90 | 257.90 | 292,569 |
| Nov 26, 2019 | 255.30 | 258.70 | 254.20 | 257.30 | 257.30 | 663,745 |
| Nov 25, 2019 | 256.00 | 256.30 | 254.00 | 255.40 | 255.40 | 276,379 |
| Nov 22, 2019 | 255.90 | 256.80 | 254.90 | 255.40 | 255.40 | 304,641 |
| Nov 21, 2019 | 258.40 | 258.40 | 254.90 | 255.50 | 255.50 | 463,855 |
| Nov 20, 2019 | 259.80 | 260.40 | 257.70 | 258.60 | 258.60 | 432,163 |
| Nov 19, 2019 | 262.00 | 262.70 | 260.70 | 260.80 | 260.80 | 294,225 |
| Nov 18, 2019 | 260.80 | 262.30 | 259.00 | 262.30 | 262.30 | 340,588 |
| Nov 15, 2019 | 263.10 | 263.30 | 259.80 | 261.50 | 261.50 | 481,239 |
| Nov 14, 2019 | 262.50 | 264.80 | 260.10 | 262.20 | 262.20 | 306,995 |
| Nov 13, 2019 | 261.90 | 263.90 | 261.60 | 262.20 | 262.20 | 374,962 |
| Nov 12, 2019 | 264.20 | 264.20 | 261.40 | 261.40 | 261.40 | 320,881 |
| Nov 11, 2019 | 263.90 | 264.70 | 262.10 | 263.00 | 263.00 | 194,875 |
| Nov 08, 2019 | 263.40 | 264.80 | 263.00 | 264.30 | 264.30 | 388,210 |
| Nov 07, 2019 | 265.00 | 265.50 | 261.30 | 263.80 | 263.80 | 467,664 |
| Nov 06, 2019 | 262.90 | 265.00 | 261.20 | 265.00 | 265.00 | 422,709 |
| Nov 05, 2019 | 260.60 | 263.20 | 259.50 | 263.20 | 263.20 | 461,773 |
| Nov 04, 2019 | 260.40 | 262.20 | 258.70 | 260.50 | 260.50 | 432,258 |
| Nov 01, 2019 | 262.20 | 264.00 | 259.40 | 260.40 | 260.40 | 301,658 |
| Oct 31, 2019 | 263.90 | 266.60 | 261.70 | 261.80 | 261.80 | 758,477 |
| Oct 30, 2019 | 260.80 | 265.10 | 257.50 | 263.10 | 263.10 | 1,172,925 |
| Oct 29, 2019 | 243.00 | 244.60 | 240.90 | 244.60 | 244.60 | 395,467 |
| Oct 28, 2019 | 243.00 | 244.50 | 240.50 | 243.00 | 243.00 | 401,218 |
| Oct 25, 2019 | 241.50 | 243.30 | 238.70 | 243.30 | 243.30 | 418,351 |
| Oct 24, 2019 | 240.20 | 241.90 | 238.70 | 241.90 | 241.90 | 376,654 |
| Oct 23, 2019 | 237.80 | 239.10 | 236.00 | 239.10 | 239.10 | 458,163 |
| Oct 22, 2019 | 237.40 | 239.70 | 235.50 | 239.20 | 239.20 | 475,452 |
| Oct 21, 2019 | 240.50 | 240.60 | 237.30 | 237.80 | 237.80 | 483,915 |
| Oct 18, 2019 | 244.20 | 244.30 | 239.50 | 240.70 | 240.70 | 639,487 |
| Oct 17, 2019 | 244.50 | 246.50 | 243.30 | 244.30 | 244.30 | 437,193 |
| Oct 16, 2019 | 245.40 | 247.90 | 244.40 | 245.40 | 245.40 | 448,425 |
| Oct 15, 2019 | 244.80 | 246.00 | 242.40 | 244.20 | 244.20 | 497,215 |
| Oct 14, 2019 | 242.70 | 243.80 | 242.20 | 243.80 | 243.80 | 363,612 |
| Oct 11, 2019 | 245.30 | 246.10 | 241.10 | 243.20 | 243.20 | 685,946 |
| Oct 10, 2019 | 248.20 | 248.60 | 242.60 | 245.30 | 245.30 | 513,066 |
| Oct 09, 2019 | 245.80 | 250.70 | 245.20 | 247.60 | 247.60 | 333,495 |
| Oct 08, 2019 | 248.20 | 248.90 | 244.60 | 245.40 | 245.40 | 378,469 |
| Oct 07, 2019 | 246.70 | 248.00 | 245.50 | 248.00 | 248.00 | 285,778 |
| Oct 04, 2019 | 244.10 | 246.40 | 242.60 | 246.00 | 246.00 | 478,134 |
| Oct 03, 2019 | 241.00 | 243.70 | 240.30 | 242.60 | 242.60 | 524,188 |
| Oct 02, 2019 | 250.60 | 251.00 | 239.40 | 240.60 | 240.60 | 780,401 |
| Oct 01, 2019 | 257.80 | 258.90 | 249.50 | 250.10 | 250.10 | 632,883 |
| Sep 30, 2019 | 252.90 | 257.40 | 252.30 | 256.90 | 256.90 | 547,034 |
| Sep 27, 2019 | 251.70 | 253.80 | 251.40 | 253.40 | 253.40 | 366,963 |
| Sep 26, 2019 | 245.60 | 251.90 | 244.80 | 251.10 | 251.10 | 415,576 |
| Sep 25, 2019 | 248.50 | 249.10 | 246.00 | 246.30 | 246.30 | 437,859 |
| Sep 24, 2019 | 246.80 | 249.60 | 245.90 | 248.80 | 248.80 | 384,797 |
| Sep 23, 2019 | 247.00 | 248.70 | 246.30 | 246.30 | 246.30 | 429,254 |
| Sep 20, 2019 | 247.20 | 249.10 | 244.60 | 249.00 | 249.00 | 1,093,379 |
| Sep 19, 2019 | 247.10 | 249.30 | 246.20 | 247.30 | 247.30 | 533,859 |
| Sep 18, 2019 | 246.70 | 247.80 | 245.40 | 247.00 | 247.00 | 384,010 |
| Sep 17, 2019 | 241.90 | 246.20 | 241.40 | 246.20 | 246.20 | 350,523 |
| Sep 16, 2019 | 243.70 | 245.80 | 242.10 | 242.10 | 242.10 | 383,309 |
| Sep 13, 2019 | 249.80 | 249.80 | 243.80 | 244.40 | 244.40 | 676,382 |
| Sep 12, 2019 | 248.80 | 250.90 | 246.80 | 249.80 | 249.80 | 662,881 |
| Sep 11, 2019 | 248.90 | 249.30 | 245.80 | 247.80 | 247.80 | 625,069 |
| Sep 10, 2019 | 249.30 | 250.20 | 246.80 | 248.10 | 248.10 | 593,469 |
| Sep 09, 2019 | 251.20 | 252.20 | 248.80 | 249.30 | 249.30 | 385,359 |
| Sep 06, 2019 | 250.40 | 253.80 | 250.20 | 251.20 | 251.20 | 523,776 |
| Sep 05, 2019 | 255.00 | 255.60 | 250.70 | 250.70 | 250.70 | 612,614 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...