L'Occitane International S.A. (COC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 11:35AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.8020 | 3.8060 | 3.8020 | 3.8060 | 3.8060 | 1,000 |
| 02 May 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 30 Apr 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 375 |
| 29 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 26 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 25 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 24 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 23 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 22 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 19 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 18 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 17 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 16 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 15 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 12 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 11 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 10 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 09 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 08 Apr 2024 | 3.4980 | 3.5080 | 3.4500 | 3.5080 | 3.5080 | 1,082 |
| 05 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,500 |
| 04 Apr 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 03 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 02 Apr 2024 | 3.8100 | 3.8100 | 3.7400 | 3.7400 | 3.7400 | 2,650 |
| 28 Mar 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 27 Mar 2024 | 3.6600 | 3.6600 | 3.6300 | 3.6300 | 3.6300 | 5,650 |
| 26 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 25 Mar 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7200 | 3.7200 | 2,547 |
| 22 Mar 2024 | 3.6300 | 3.6350 | 3.6300 | 3.6300 | 3.6300 | 7,000 |
| 21 Mar 2024 | 3.5550 | 3.5550 | 3.5250 | 3.5250 | 3.5250 | 2,500 |
| 20 Mar 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 19 Mar 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 18 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 15 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 14 Mar 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 13 Mar 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | 3.5600 | 10 |
| 12 Mar 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 11 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 08 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 07 Mar 2024 | 3.3750 | 3.4650 | 3.3750 | 3.4650 | 3.4650 | 250 |
| 06 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 05 Mar 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 04 Mar 2024 | 3.5450 | 3.5450 | 3.5000 | 3.5000 | 3.5000 | 950 |
| 01 Mar 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 500 |
| 29 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 50 |
| 28 Feb 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 27 Feb 2024 | 3.2900 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | 1 |
| 26 Feb 2024 | 3.4150 | 3.4300 | 3.4050 | 3.4300 | 3.4300 | 3,970 |
| 23 Feb 2024 | 3.3300 | 3.3950 | 3.3300 | 3.3950 | 3.3950 | 600 |
| 22 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 21 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 20 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 19 Feb 2024 | 3.2900 | 3.3550 | 3.2900 | 3.3550 | 3.3550 | 1,750 |
| 16 Feb 2024 | 3.2900 | 3.3050 | 3.2900 | 3.3050 | 3.3050 | 780 |
| 15 Feb 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2100 | 3.2100 | 4,200 |
| 14 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 13 Feb 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 4,100 |
| 12 Feb 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 09 Feb 2024 | 3.2550 | 3.2550 | 3.2300 | 3.2300 | 3.2300 | 1,000 |
| 08 Feb 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 5,600 |
| 07 Feb 2024 | 3.2400 | 3.2650 | 3.2200 | 3.2650 | 3.2650 | 6,261 |
| 06 Feb 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 21,278 |
| 05 Feb 2024 | 3.0300 | 3.2000 | 3.0300 | 3.2000 | 3.2000 | 8,360 |
| 02 Feb 2024 | 2.9950 | 3.0450 | 2.9950 | 3.0150 | 3.0150 | 2,500 |
| 01 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 31 Jan 2024 | 2.9150 | 2.9350 | 2.9150 | 2.9350 | 2.9350 | 700 |
| 30 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 29 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 26 Jan 2024 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | 2.7200 | 1,070 |
| 25 Jan 2024 | 2.8050 | 2.8350 | 2.8000 | 2.8350 | 2.8350 | 1,050 |
| 24 Jan 2024 | 2.6900 | 2.7250 | 2.6900 | 2.7250 | 2.7250 | 40 |
| 23 Jan 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 22 Jan 2024 | 2.6000 | 2.6000 | 2.5350 | 2.5350 | 2.5350 | 6,530 |
| 19 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 18 Jan 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
| 17 Jan 2024 | 2.6050 | 2.6500 | 2.6050 | 2.6500 | 2.6500 | 625 |
| 16 Jan 2024 | 2.6250 | 2.6500 | 2.6250 | 2.6500 | 2.6500 | 10 |
| 15 Jan 2024 | 2.6000 | 2.6050 | 2.6000 | 2.6050 | 2.6050 | 371 |
| 12 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 11 Jan 2024 | 2.5450 | 2.5450 | 2.5250 | 2.5250 | 2.5250 | 5 |
| 10 Jan 2024 | 2.5800 | 2.5800 | 2.5450 | 2.5450 | 2.5450 | 9 |
| 09 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 08 Jan 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 05 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 04 Jan 2024 | 2.5800 | 2.6000 | 2.5200 | 2.5950 | 2.5950 | 40,000 |
| 03 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 02 Jan 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 4,000 |
| 29 Dec 2023 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 28 Dec 2023 | 2.4800 | 2.5300 | 2.4800 | 2.5300 | 2.5300 | 55 |
| 27 Dec 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 22 Dec 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 21 Dec 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 20 Dec 2023 | 2.3650 | 2.4150 | 2.3650 | 2.4150 | 2.4150 | 10 |
| 19 Dec 2023 | 2.3050 | 2.3100 | 2.3050 | 2.3100 | 2.3100 | 7 |
| 18 Dec 2023 | 2.3000 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 2,086 |
| 15 Dec 2023 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| 14 Dec 2023 | 2.3050 | 2.3500 | 2.3050 | 2.3500 | 2.3500 | 541 |
| 13 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 12 Dec 2023 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 1,000 |
| 11 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 08 Dec 2023 | 2.3550 | 2.3700 | 2.3550 | 2.3700 | 2.3700 | 19 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.