UK Markets open in 6 hrs 48 mins

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
361.00+2.85 (+0.80%)
At close: 05:35PM CEST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 2022------
05 Aug 2022366.85368.85356.80358.15358.15282,226
04 Aug 2022362.45368.00361.80366.35366.35234,931
03 Aug 2022361.85364.20358.80361.40361.40367,074
02 Aug 2022370.00370.50363.80363.80363.80335,689
01 Aug 2022367.55372.15364.05369.25369.25314,868
29 Jul 2022361.00373.00360.90368.10368.10744,899
28 Jul 2022355.75356.30349.45354.70354.70375,944
27 Jul 2022354.95357.20351.95355.75355.75324,808
26 Jul 2022351.45356.10350.45354.95354.95342,194
25 Jul 2022350.55354.25350.25353.75353.75368,344
22 Jul 2022345.80354.65344.45353.60353.60497,843
21 Jul 2022339.30347.75339.30347.00347.00395,715
20 Jul 2022348.75349.65341.95344.10344.10305,120
19 Jul 2022338.10348.55335.45347.20347.20342,832
18 Jul 2022340.05346.75338.65342.20342.20271,875
15 Jul 2022337.85340.90331.00340.40340.40391,740
14 Jul 2022335.15337.45332.15334.80334.80306,977
13 Jul 2022340.25342.35331.00336.00336.00397,498
12 Jul 2022329.50339.00326.50338.85338.85420,484
11 Jul 2022325.00330.05323.05329.50329.50396,447
08 Jul 2022344.45345.00328.60330.45330.45565,041
07 Jul 2022349.00352.30343.25343.90343.90495,133
06 Jul 2022334.90348.30334.50347.75347.75535,363
05 Jul 2022332.90335.10325.90331.45331.45403,458
04 Jul 2022330.95333.95330.10331.70331.70206,521
01 Jul 2022327.80332.15325.15329.40329.40295,244
30 Jun 2022324.95329.30321.20329.30329.30633,715
29 Jun 2022325.65330.75324.70330.75330.75256,259
28 Jun 2022337.40338.85330.90330.95330.95381,931
27 Jun 2022340.70343.95333.75334.55334.55400,531
24 Jun 2022324.55339.05323.90336.85336.85492,544
23 Jun 2022316.00325.85315.15323.35323.35445,862
22 Jun 2022311.55318.05310.35316.95316.95417,915
21 Jun 2022309.45317.45309.10315.60315.60409,242
20 Jun 2022308.75310.75305.35308.50308.50269,784
17 Jun 2022304.95311.30304.30307.65307.65995,996
16 Jun 2022306.10306.45300.45304.45304.45341,818
15 Jun 2022305.20310.55302.65307.50307.50455,375
14 Jun 2022309.10310.70301.05301.65301.65508,690
13 Jun 2022309.90312.00305.50308.30308.30427,692
10 Jun 2022318.00320.40313.35314.75314.75396,290
09 Jun 2022324.70330.45319.45322.35322.35441,748
08 Jun 2022328.55328.55324.15326.90326.90303,567
07 Jun 2022331.20332.40325.15327.35327.35320,351
06 Jun 2022330.90337.90330.65333.10333.10314,945
03 Jun 2022333.75334.10327.40327.90327.90241,249
02 Jun 2022324.40334.45324.40332.00332.00389,465
01 Jun 2022330.55331.65321.00321.95321.95371,794
31 May 2022330.70331.50325.45328.55328.551,559,890
30 May 2022328.40338.45327.20331.70331.70444,835
27 May 2022315.30326.75315.05324.80324.80514,283
26 May 2022305.70313.20305.30311.95311.95304,404
25 May 2022310.75310.75300.90307.45307.45407,082
24 May 2022307.90312.40307.15308.30308.30387,002
23 May 2022313.65314.15306.55313.60313.60367,169
20 May 2022308.85315.40306.00307.80307.80582,217
19 May 2022313.30314.00301.55308.65308.65574,136
18 May 2022327.55329.15315.45316.00316.00534,259
17 May 2022325.50331.60324.90328.25328.25336,839
16 May 2022330.90330.90322.50327.80327.80425,172
13 May 2022322.00332.45319.70332.45332.45525,514
12 May 2022316.65325.25313.55322.70322.70500,261
11 May 2022312.20325.00309.65323.85323.85742,734
10 May 2022309.65316.65305.40309.00309.00513,958
09 May 2022311.30315.95303.70304.40304.40503,765
06 May 2022327.20327.40312.55316.00316.00536,582
05 May 2022337.90339.65326.55329.20329.20458,201
04 May 2022332.70333.25328.05329.80329.80303,432
03 May 2022339.55340.30326.35333.50333.50511,441
02 May 2022343.80345.10337.20340.10340.10323,385
29 Apr 2022349.70354.80346.95348.90348.90476,009
28 Apr 2022349.20352.60344.40347.30347.30420,100
27 Apr 2022347.00348.90334.35341.55341.55438,649
26 Apr 2022346.70347.25337.00338.20338.20472,872
25 Apr 2022345.00347.75338.35341.90341.90509,353
22 Apr 2022357.80360.80351.40353.00353.00421,659
21 Apr 2022358.30362.45356.20360.95360.95478,121
20 Apr 2022360.00360.75347.60353.65353.65610,594
19 Apr 2022357.35358.00346.55350.95350.95559,378
14 Apr 2022360.15364.45359.65361.45361.45393,601
13 Apr 2022360.00361.75355.15359.20359.20365,397
12 Apr 2022360.00365.05354.35361.65361.65332,473
11 Apr 2022367.35370.55363.60364.45364.45282,264
08 Apr 2022370.05372.00364.75367.85367.85327,622
07 Apr 2022368.40372.55366.60367.20367.20420,933
06 Apr 2022371.20373.55364.05366.40366.40380,261
05 Apr 2022371.25376.35370.65374.50374.50391,128
04 Apr 2022368.50371.80365.90371.05371.05314,575
01 Apr 2022365.05370.10363.00367.70367.70349,309
31 Mar 2022366.65373.65363.20363.85363.85502,204
30 Mar 2022368.50369.20362.65366.65366.65351,046
29 Mar 2022360.00376.10357.75369.25369.25580,344
28 Mar 2022352.70358.60351.40353.55353.55358,380
25 Mar 2022350.50356.00347.15349.35349.35305,342
24 Mar 2022351.90356.15346.65349.90349.90515,424
23 Mar 2022365.00366.30355.00357.25357.25353,521
22 Mar 2022355.60364.65355.20363.35363.35464,844
21 Mar 2022360.45363.75354.60355.15355.15376,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...