UK Markets closed

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
400.90+2.75 (+0.69%)
At close: 05:39PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021401.95403.50397.75400.90400.90434,988
02 Dec 2021402.00404.05398.15398.15398.15420,272
01 Dec 2021399.95406.15395.55406.15406.15413,453
30 Nov 2021398.20401.35392.75397.50397.50976,531
29 Nov 2021405.90408.85401.05401.80401.80535,490
26 Nov 2021403.05409.15400.50402.30402.30690,282
25 Nov 2021414.00417.45412.80415.50415.50250,089
24 Nov 2021411.55413.10404.05412.55412.55365,522
23 Nov 2021416.25417.00409.20411.70411.70349,149
22 Nov 2021424.50425.50417.75417.85417.85354,492
19 Nov 2021424.70425.50421.50425.50425.50711,311
18 Nov 2021429.70430.45422.90422.90422.90473,833
17 Nov 2021422.20429.80421.30429.80429.80353,021
16 Nov 2021423.50427.25422.50427.20427.20262,706
15 Nov 2021422.00424.20420.30424.05424.05268,219
12 Nov 2021416.00422.95415.70420.95420.95255,713
11 Nov 2021413.95415.90412.20414.45414.45211,363
10 Nov 2021414.15414.90411.80414.35414.35294,226
09 Nov 2021410.95415.10409.80414.55414.55255,128
08 Nov 2021412.05413.45410.30412.25412.25251,402
05 Nov 2021408.80415.60408.10412.80412.80470,440
04 Nov 2021405.75408.80402.45408.80408.80317,921
03 Nov 2021397.45405.55397.05405.55405.55301,097
02 Nov 2021398.00400.15396.55400.00400.00260,335
01 Nov 2021396.15400.60396.10398.20398.20281,391
29 Oct 2021389.85394.95386.80394.95394.95374,271
28 Oct 2021388.95393.45387.60393.45393.45373,460
27 Oct 2021386.75391.60386.10388.35388.35281,623
26 Oct 2021386.40392.60385.30390.45390.45401,141
25 Oct 2021390.00390.30383.85383.85383.85363,419
22 Oct 2021392.00394.50386.80388.05388.05669,134
21 Oct 2021366.25371.75365.50369.30369.30446,770
20 Oct 2021361.15366.15360.30364.30364.30318,914
19 Oct 2021367.15367.65360.45362.55362.55311,685
18 Oct 2021368.10368.55361.60365.90365.90419,509
15 Oct 2021371.95373.50366.75369.55369.55400,055
14 Oct 2021365.40371.40362.45369.95369.95489,634
13 Oct 2021354.15362.40351.55362.40362.40488,829
12 Oct 2021352.00356.75351.20355.40355.40329,161
11 Oct 2021357.15357.65353.80355.75355.75268,118
08 Oct 2021362.50363.70357.60357.60357.60306,056
07 Oct 2021360.00363.95358.80361.90361.90411,996
06 Oct 2021359.45360.10356.15358.15358.15413,753
05 Oct 2021362.75366.70361.00363.80363.80339,861
04 Oct 2021358.65365.25357.55361.50361.50365,334
01 Oct 2021354.80364.65351.00361.55361.55528,013
30 Sept 2021365.35366.00356.85356.85356.85636,193
29 Sept 2021366.45368.70361.80363.30363.30377,417
28 Sept 2021368.75370.30359.70362.70362.70705,026
27 Sept 2021380.20380.45370.60372.00372.00363,182
24 Sept 2021386.85387.05377.90378.35378.35357,340
23 Sept 2021386.85389.50385.25387.25387.25307,666
22 Sept 2021385.10387.25383.70384.45384.45335,289
21 Sept 2021372.70383.50372.70383.45383.45475,285
20 Sept 2021378.00379.85370.80372.25372.25547,959
17 Sept 2021386.60391.00380.55382.60382.60813,801
16 Sept 2021394.20396.20383.30383.30383.30545,684
15 Sept 2021398.40399.95393.00393.00393.00343,506
14 Sept 2021395.85399.05392.80398.60398.60210,769
13 Sept 2021399.15402.65397.40397.50397.50210,463
10 Sept 2021399.05401.10396.90398.35398.35249,531
09 Sept 2021390.10399.50390.10397.70397.70259,346
08 Sept 2021391.10395.80387.35394.05394.05339,365
07 Sept 2021395.05395.80392.95393.05393.05266,743
06 Sept 2021395.50397.25395.50396.35396.35182,434
03 Sept 2021400.10400.95392.00394.85394.85296,365
02 Sept 2021398.00402.15396.65400.15400.15212,537
01 Sept 2021398.15400.55396.90399.50399.50324,048
31 Aug 2021398.00398.40393.85396.30396.30423,802
30 Aug 2021393.20398.30392.80397.20397.20181,246
27 Aug 2021394.85395.40392.05393.60393.60170,397
26 Aug 2021390.15394.10390.00394.10394.10211,627
25 Aug 2021394.65396.00391.90393.05393.05166,387
24 Aug 2021396.00396.45391.10393.20393.20268,389
23 Aug 2021395.45396.95392.15395.10395.10353,416
20 Aug 2021387.00394.10384.50392.50392.50349,998
19 Aug 2021391.65391.95381.55388.80388.80550,750
18 Aug 2021400.10400.90392.75393.20393.20377,917
17 Aug 2021395.75400.45394.80400.10400.10283,224
16 Aug 2021400.85401.15393.10398.60398.60290,164
13 Aug 2021404.65405.00402.80403.10403.10277,968
12 Aug 2021400.75406.25400.70403.85403.85394,218
11 Aug 2021398.50401.00398.50400.30400.30182,928
10 Aug 2021398.55400.75397.20398.15398.15227,915
09 Aug 2021399.30402.70397.00399.10399.10194,002
06 Aug 2021397.50400.75397.00399.05399.05361,422
05 Aug 2021395.60399.95395.50398.25398.25242,631
04 Aug 2021395.60397.45393.75395.40395.40256,807
03 Aug 2021393.85396.15391.40393.85393.85231,062
02 Aug 2021387.55394.95386.90392.70392.70335,523
30 Jul 2021383.40388.75379.80385.90385.90453,272
29 Jul 2021384.95386.55383.20384.90384.90276,694
28 Jul 2021383.80385.85382.00385.85385.85247,176
27 Jul 2021383.50385.60380.65383.55383.55266,429
26 Jul 2021385.85386.70382.40383.50383.50231,343
23 Jul 2021380.00387.40378.65387.05387.05339,206
22 Jul 2021379.10379.70376.05379.20379.20238,517
21 Jul 2021378.65380.35377.65379.15379.15288,464
20 Jul 2021375.10380.90374.25376.70376.70361,083
19 Jul 2021373.30376.85371.30373.15373.15561,295
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...