L'Oréal S.A. (OR.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
342.65+5.05 (+1.50%)
At close: 5:21PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Apr 2021 | 337.35 | 342.65 | 337.30 | 342.65 | 342.65 | 245,564 |
| 20 Apr 2021 | - | - | - | - | - | - |
| 19 Apr 2021 | - | - | - | - | - | - |
| 16 Apr 2021 | - | - | - | - | - | - |
| 15 Apr 2021 | - | - | - | - | - | - |
| 14 Apr 2021 | - | - | - | - | - | - |
| 13 Apr 2021 | - | - | - | - | - | - |
| 12 Apr 2021 | - | - | - | - | - | - |
| 09 Apr 2021 | 339.35 | 341.15 | 336.65 | 338.45 | 338.45 | 283,493 |
| 08 Apr 2021 | 331.20 | 339.85 | 331.10 | 339.60 | 339.60 | 386,573 |
| 07 Apr 2021 | 330.65 | 331.45 | 327.95 | 330.70 | 330.70 | 274,918 |
| 06 Apr 2021 | 326.25 | 331.40 | 325.75 | 331.15 | 331.15 | 400,388 |
| 01 Apr 2021 | 328.60 | 328.60 | 322.45 | 323.85 | 323.85 | 330,383 |
| 31 Mar 2021 | 327.90 | 329.10 | 325.90 | 326.80 | 326.80 | 384,508 |
| 30 Mar 2021 | 327.50 | 328.20 | 325.30 | 327.80 | 327.80 | 303,582 |
| 29 Mar 2021 | 325.40 | 327.80 | 325.20 | 326.60 | 326.60 | 271,847 |
| 26 Mar 2021 | 322.80 | 324.20 | 321.60 | 323.60 | 323.60 | 317,440 |
| 25 Mar 2021 | 316.60 | 323.90 | 316.10 | 322.70 | 322.70 | 374,207 |
| 24 Mar 2021 | 320.80 | 321.40 | 317.50 | 318.20 | 318.20 | 328,392 |
| 23 Mar 2021 | 320.30 | 324.90 | 319.90 | 321.70 | 321.70 | 308,077 |
| 22 Mar 2021 | 319.50 | 322.60 | 317.10 | 320.80 | 320.80 | 286,547 |
| 19 Mar 2021 | 320.40 | 323.70 | 319.90 | 320.40 | 320.40 | 1,112,056 |
| 18 Mar 2021 | 326.20 | 326.30 | 322.00 | 322.00 | 322.00 | 385,109 |
| 17 Mar 2021 | 323.90 | 326.40 | 322.00 | 326.00 | 326.00 | 321,663 |
| 16 Mar 2021 | 320.90 | 323.70 | 318.90 | 323.40 | 323.40 | 363,752 |
| 15 Mar 2021 | 323.90 | 324.80 | 320.20 | 321.50 | 321.50 | 334,566 |
| 12 Mar 2021 | 322.00 | 323.50 | 319.00 | 322.60 | 322.60 | 334,619 |
| 11 Mar 2021 | 320.00 | 322.00 | 317.90 | 321.10 | 321.10 | 380,086 |
| 10 Mar 2021 | 311.90 | 318.50 | 311.60 | 318.50 | 318.50 | 393,490 |
| 09 Mar 2021 | 309.70 | 313.60 | 307.50 | 311.10 | 311.10 | 439,111 |
| 08 Mar 2021 | 309.70 | 309.70 | 304.30 | 308.80 | 308.80 | 475,519 |
| 05 Mar 2021 | 309.60 | 310.80 | 306.40 | 308.80 | 308.80 | 450,797 |
| 04 Mar 2021 | 307.30 | 311.80 | 307.20 | 310.80 | 310.80 | 408,762 |
| 03 Mar 2021 | 309.20 | 310.90 | 305.30 | 307.60 | 307.60 | 401,635 |
| 02 Mar 2021 | 308.20 | 311.50 | 307.70 | 308.90 | 308.90 | 384,509 |
| 01 Mar 2021 | 306.10 | 307.50 | 304.00 | 305.70 | 305.70 | 344,245 |
| 26 Feb 2021 | 305.30 | 307.80 | 302.20 | 302.80 | 302.80 | 461,133 |
| 25 Feb 2021 | 307.10 | 310.20 | 306.40 | 306.90 | 306.90 | 327,936 |
| 24 Feb 2021 | 310.40 | 312.60 | 305.10 | 307.20 | 307.20 | 417,372 |
| 23 Feb 2021 | 311.40 | 311.80 | 308.80 | 311.70 | 311.70 | 291,515 |
| 22 Feb 2021 | 314.70 | 314.70 | 310.90 | 310.90 | 310.90 | 269,044 |
| 19 Feb 2021 | 319.70 | 320.00 | 316.10 | 316.10 | 316.10 | 423,226 |
| 18 Feb 2021 | 317.90 | 319.10 | 316.10 | 316.80 | 316.80 | 376,328 |
| 17 Feb 2021 | 312.50 | 317.60 | 311.10 | 317.00 | 317.00 | 385,368 |
| 16 Feb 2021 | 314.30 | 314.60 | 311.10 | 313.60 | 313.60 | 387,752 |
| 15 Feb 2021 | 319.00 | 319.50 | 311.40 | 315.00 | 315.00 | 452,782 |
| 12 Feb 2021 | 314.10 | 319.40 | 311.30 | 318.30 | 318.30 | 549,397 |
| 11 Feb 2021 | 311.00 | 312.90 | 308.50 | 309.00 | 309.00 | 354,308 |
| 10 Feb 2021 | 312.20 | 313.70 | 310.60 | 311.30 | 311.30 | 333,236 |
| 09 Feb 2021 | 309.70 | 312.80 | 307.60 | 312.80 | 312.80 | 409,709 |
| 08 Feb 2021 | 309.50 | 309.90 | 306.90 | 308.20 | 308.20 | 494,516 |
| 05 Feb 2021 | 298.40 | 306.70 | 295.70 | 305.60 | 305.60 | 597,291 |
| 04 Feb 2021 | 295.20 | 298.10 | 293.70 | 298.10 | 298.10 | 391,934 |
| 03 Feb 2021 | 299.50 | 300.40 | 294.00 | 295.90 | 295.90 | 356,030 |
| 02 Feb 2021 | 297.60 | 301.50 | 296.70 | 298.40 | 298.40 | 549,226 |
| 01 Feb 2021 | 293.30 | 297.40 | 292.40 | 296.50 | 296.50 | 391,433 |
| 29 Jan 2021 | 294.60 | 294.60 | 290.10 | 290.10 | 290.10 | 663,811 |
| 28 Jan 2021 | 296.50 | 298.90 | 296.10 | 297.40 | 297.40 | 414,665 |
| 27 Jan 2021 | 300.20 | 302.60 | 296.30 | 297.60 | 297.60 | 501,854 |
| 26 Jan 2021 | 298.50 | 302.90 | 298.50 | 301.80 | 301.80 | 365,835 |
| 25 Jan 2021 | 296.70 | 299.90 | 294.40 | 299.00 | 299.00 | 367,808 |
| 22 Jan 2021 | 294.90 | 296.30 | 293.00 | 296.30 | 296.30 | 374,284 |
| 21 Jan 2021 | 294.40 | 295.90 | 292.70 | 294.60 | 294.60 | 406,093 |
| 20 Jan 2021 | 297.70 | 298.80 | 293.30 | 293.60 | 293.60 | 426,602 |
| 19 Jan 2021 | 297.30 | 298.60 | 294.50 | 297.10 | 297.10 | 348,186 |
| 18 Jan 2021 | 296.60 | 298.70 | 296.00 | 296.90 | 296.90 | 249,021 |
| 15 Jan 2021 | 295.20 | 298.40 | 295.20 | 298.40 | 298.40 | 484,814 |
| 14 Jan 2021 | 300.80 | 301.00 | 297.70 | 298.00 | 298.00 | 354,408 |
| 13 Jan 2021 | 300.40 | 302.00 | 298.00 | 301.50 | 301.50 | 315,865 |
| 12 Jan 2021 | 303.00 | 303.50 | 299.00 | 300.50 | 300.50 | 430,525 |
| 11 Jan 2021 | 305.70 | 306.60 | 303.20 | 305.10 | 305.10 | 307,312 |
| 08 Jan 2021 | 307.70 | 310.40 | 302.60 | 306.30 | 306.30 | 398,161 |
| 07 Jan 2021 | 310.20 | 310.80 | 306.70 | 307.60 | 307.60 | 331,112 |
| 06 Jan 2021 | 308.00 | 309.30 | 304.90 | 308.80 | 308.80 | 398,623 |
| 05 Jan 2021 | 308.90 | 311.80 | 306.60 | 308.50 | 308.50 | 322,124 |
| 04 Jan 2021 | 314.80 | 316.10 | 311.10 | 311.70 | 311.70 | 349,345 |
| 31 Dec 2020 | 311.60 | 314.10 | 310.40 | 310.80 | 310.80 | 122,207 |
| 30 Dec 2020 | 311.40 | 313.90 | 310.70 | 313.20 | 313.20 | 269,391 |
| 29 Dec 2020 | 310.00 | 313.10 | 307.50 | 312.20 | 312.20 | 265,633 |
| 28 Dec 2020 | 303.90 | 309.70 | 301.20 | 309.10 | 309.10 | 211,319 |
| 24 Dec 2020 | 304.80 | 304.80 | 301.40 | 302.30 | 302.30 | 57,182 |
| 23 Dec 2020 | 302.80 | 305.00 | 302.50 | 303.70 | 303.70 | 275,271 |
| 22 Dec 2020 | 297.70 | 302.70 | 297.60 | 301.80 | 301.80 | 393,271 |
| 21 Dec 2020 | 303.10 | 303.10 | 294.20 | 295.60 | 295.60 | 541,781 |
| 18 Dec 2020 | 304.70 | 306.60 | 303.40 | 305.40 | 305.40 | 1,098,408 |
| 17 Dec 2020 | 311.10 | 311.30 | 304.70 | 304.70 | 304.70 | 422,866 |
| 16 Dec 2020 | 305.40 | 310.20 | 303.90 | 309.40 | 309.40 | 442,581 |
| 15 Dec 2020 | 302.50 | 306.20 | 302.50 | 302.50 | 302.50 | 393,158 |
| 14 Dec 2020 | 303.70 | 305.60 | 301.80 | 302.70 | 302.70 | 393,292 |
| 11 Dec 2020 | 301.00 | 302.90 | 299.20 | 302.50 | 302.50 | 343,934 |
| 10 Dec 2020 | 304.30 | 306.00 | 301.70 | 301.70 | 301.70 | 472,432 |
| 09 Dec 2020 | 306.40 | 306.40 | 300.40 | 302.00 | 302.00 | 406,239 |
| 08 Dec 2020 | 303.60 | 305.40 | 301.90 | 304.80 | 304.80 | 293,842 |
| 07 Dec 2020 | 306.20 | 306.50 | 302.40 | 304.00 | 304.00 | 336,150 |
| 04 Dec 2020 | 305.40 | 307.70 | 302.80 | 306.30 | 306.30 | 373,771 |
| 03 Dec 2020 | 309.20 | 309.20 | 303.40 | 305.00 | 305.00 | 305,790 |
| 02 Dec 2020 | 306.60 | 307.40 | 304.40 | 306.40 | 306.40 | 374,308 |
| 01 Dec 2020 | 309.20 | 309.50 | 304.70 | 306.30 | 306.30 | 490,243 |
| 30 Nov 2020 | 308.80 | 309.60 | 306.60 | 306.80 | 306.80 | 839,593 |
| 27 Nov 2020 | 305.00 | 309.80 | 305.00 | 309.30 | 309.30 | 641,870 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
