L'Oréal S.A. (OR.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:39PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 401.95 | 403.50 | 397.75 | 400.90 | 400.90 | 434,988 |
| 02 Dec 2021 | 402.00 | 404.05 | 398.15 | 398.15 | 398.15 | 420,272 |
| 01 Dec 2021 | 399.95 | 406.15 | 395.55 | 406.15 | 406.15 | 413,453 |
| 30 Nov 2021 | 398.20 | 401.35 | 392.75 | 397.50 | 397.50 | 976,531 |
| 29 Nov 2021 | 405.90 | 408.85 | 401.05 | 401.80 | 401.80 | 535,490 |
| 26 Nov 2021 | 403.05 | 409.15 | 400.50 | 402.30 | 402.30 | 690,282 |
| 25 Nov 2021 | 414.00 | 417.45 | 412.80 | 415.50 | 415.50 | 250,089 |
| 24 Nov 2021 | 411.55 | 413.10 | 404.05 | 412.55 | 412.55 | 365,522 |
| 23 Nov 2021 | 416.25 | 417.00 | 409.20 | 411.70 | 411.70 | 349,149 |
| 22 Nov 2021 | 424.50 | 425.50 | 417.75 | 417.85 | 417.85 | 354,492 |
| 19 Nov 2021 | 424.70 | 425.50 | 421.50 | 425.50 | 425.50 | 711,311 |
| 18 Nov 2021 | 429.70 | 430.45 | 422.90 | 422.90 | 422.90 | 473,833 |
| 17 Nov 2021 | 422.20 | 429.80 | 421.30 | 429.80 | 429.80 | 353,021 |
| 16 Nov 2021 | 423.50 | 427.25 | 422.50 | 427.20 | 427.20 | 262,706 |
| 15 Nov 2021 | 422.00 | 424.20 | 420.30 | 424.05 | 424.05 | 268,219 |
| 12 Nov 2021 | 416.00 | 422.95 | 415.70 | 420.95 | 420.95 | 255,713 |
| 11 Nov 2021 | 413.95 | 415.90 | 412.20 | 414.45 | 414.45 | 211,363 |
| 10 Nov 2021 | 414.15 | 414.90 | 411.80 | 414.35 | 414.35 | 294,226 |
| 09 Nov 2021 | 410.95 | 415.10 | 409.80 | 414.55 | 414.55 | 255,128 |
| 08 Nov 2021 | 412.05 | 413.45 | 410.30 | 412.25 | 412.25 | 251,402 |
| 05 Nov 2021 | 408.80 | 415.60 | 408.10 | 412.80 | 412.80 | 470,440 |
| 04 Nov 2021 | 405.75 | 408.80 | 402.45 | 408.80 | 408.80 | 317,921 |
| 03 Nov 2021 | 397.45 | 405.55 | 397.05 | 405.55 | 405.55 | 301,097 |
| 02 Nov 2021 | 398.00 | 400.15 | 396.55 | 400.00 | 400.00 | 260,335 |
| 01 Nov 2021 | 396.15 | 400.60 | 396.10 | 398.20 | 398.20 | 281,391 |
| 29 Oct 2021 | 389.85 | 394.95 | 386.80 | 394.95 | 394.95 | 374,271 |
| 28 Oct 2021 | 388.95 | 393.45 | 387.60 | 393.45 | 393.45 | 373,460 |
| 27 Oct 2021 | 386.75 | 391.60 | 386.10 | 388.35 | 388.35 | 281,623 |
| 26 Oct 2021 | 386.40 | 392.60 | 385.30 | 390.45 | 390.45 | 401,141 |
| 25 Oct 2021 | 390.00 | 390.30 | 383.85 | 383.85 | 383.85 | 363,419 |
| 22 Oct 2021 | 392.00 | 394.50 | 386.80 | 388.05 | 388.05 | 669,134 |
| 21 Oct 2021 | 366.25 | 371.75 | 365.50 | 369.30 | 369.30 | 446,770 |
| 20 Oct 2021 | 361.15 | 366.15 | 360.30 | 364.30 | 364.30 | 318,914 |
| 19 Oct 2021 | 367.15 | 367.65 | 360.45 | 362.55 | 362.55 | 311,685 |
| 18 Oct 2021 | 368.10 | 368.55 | 361.60 | 365.90 | 365.90 | 419,509 |
| 15 Oct 2021 | 371.95 | 373.50 | 366.75 | 369.55 | 369.55 | 400,055 |
| 14 Oct 2021 | 365.40 | 371.40 | 362.45 | 369.95 | 369.95 | 489,634 |
| 13 Oct 2021 | 354.15 | 362.40 | 351.55 | 362.40 | 362.40 | 488,829 |
| 12 Oct 2021 | 352.00 | 356.75 | 351.20 | 355.40 | 355.40 | 329,161 |
| 11 Oct 2021 | 357.15 | 357.65 | 353.80 | 355.75 | 355.75 | 268,118 |
| 08 Oct 2021 | 362.50 | 363.70 | 357.60 | 357.60 | 357.60 | 306,056 |
| 07 Oct 2021 | 360.00 | 363.95 | 358.80 | 361.90 | 361.90 | 411,996 |
| 06 Oct 2021 | 359.45 | 360.10 | 356.15 | 358.15 | 358.15 | 413,753 |
| 05 Oct 2021 | 362.75 | 366.70 | 361.00 | 363.80 | 363.80 | 339,861 |
| 04 Oct 2021 | 358.65 | 365.25 | 357.55 | 361.50 | 361.50 | 365,334 |
| 01 Oct 2021 | 354.80 | 364.65 | 351.00 | 361.55 | 361.55 | 528,013 |
| 30 Sept 2021 | 365.35 | 366.00 | 356.85 | 356.85 | 356.85 | 636,193 |
| 29 Sept 2021 | 366.45 | 368.70 | 361.80 | 363.30 | 363.30 | 377,417 |
| 28 Sept 2021 | 368.75 | 370.30 | 359.70 | 362.70 | 362.70 | 705,026 |
| 27 Sept 2021 | 380.20 | 380.45 | 370.60 | 372.00 | 372.00 | 363,182 |
| 24 Sept 2021 | 386.85 | 387.05 | 377.90 | 378.35 | 378.35 | 357,340 |
| 23 Sept 2021 | 386.85 | 389.50 | 385.25 | 387.25 | 387.25 | 307,666 |
| 22 Sept 2021 | 385.10 | 387.25 | 383.70 | 384.45 | 384.45 | 335,289 |
| 21 Sept 2021 | 372.70 | 383.50 | 372.70 | 383.45 | 383.45 | 475,285 |
| 20 Sept 2021 | 378.00 | 379.85 | 370.80 | 372.25 | 372.25 | 547,959 |
| 17 Sept 2021 | 386.60 | 391.00 | 380.55 | 382.60 | 382.60 | 813,801 |
| 16 Sept 2021 | 394.20 | 396.20 | 383.30 | 383.30 | 383.30 | 545,684 |
| 15 Sept 2021 | 398.40 | 399.95 | 393.00 | 393.00 | 393.00 | 343,506 |
| 14 Sept 2021 | 395.85 | 399.05 | 392.80 | 398.60 | 398.60 | 210,769 |
| 13 Sept 2021 | 399.15 | 402.65 | 397.40 | 397.50 | 397.50 | 210,463 |
| 10 Sept 2021 | 399.05 | 401.10 | 396.90 | 398.35 | 398.35 | 249,531 |
| 09 Sept 2021 | 390.10 | 399.50 | 390.10 | 397.70 | 397.70 | 259,346 |
| 08 Sept 2021 | 391.10 | 395.80 | 387.35 | 394.05 | 394.05 | 339,365 |
| 07 Sept 2021 | 395.05 | 395.80 | 392.95 | 393.05 | 393.05 | 266,743 |
| 06 Sept 2021 | 395.50 | 397.25 | 395.50 | 396.35 | 396.35 | 182,434 |
| 03 Sept 2021 | 400.10 | 400.95 | 392.00 | 394.85 | 394.85 | 296,365 |
| 02 Sept 2021 | 398.00 | 402.15 | 396.65 | 400.15 | 400.15 | 212,537 |
| 01 Sept 2021 | 398.15 | 400.55 | 396.90 | 399.50 | 399.50 | 324,048 |
| 31 Aug 2021 | 398.00 | 398.40 | 393.85 | 396.30 | 396.30 | 423,802 |
| 30 Aug 2021 | 393.20 | 398.30 | 392.80 | 397.20 | 397.20 | 181,246 |
| 27 Aug 2021 | 394.85 | 395.40 | 392.05 | 393.60 | 393.60 | 170,397 |
| 26 Aug 2021 | 390.15 | 394.10 | 390.00 | 394.10 | 394.10 | 211,627 |
| 25 Aug 2021 | 394.65 | 396.00 | 391.90 | 393.05 | 393.05 | 166,387 |
| 24 Aug 2021 | 396.00 | 396.45 | 391.10 | 393.20 | 393.20 | 268,389 |
| 23 Aug 2021 | 395.45 | 396.95 | 392.15 | 395.10 | 395.10 | 353,416 |
| 20 Aug 2021 | 387.00 | 394.10 | 384.50 | 392.50 | 392.50 | 349,998 |
| 19 Aug 2021 | 391.65 | 391.95 | 381.55 | 388.80 | 388.80 | 550,750 |
| 18 Aug 2021 | 400.10 | 400.90 | 392.75 | 393.20 | 393.20 | 377,917 |
| 17 Aug 2021 | 395.75 | 400.45 | 394.80 | 400.10 | 400.10 | 283,224 |
| 16 Aug 2021 | 400.85 | 401.15 | 393.10 | 398.60 | 398.60 | 290,164 |
| 13 Aug 2021 | 404.65 | 405.00 | 402.80 | 403.10 | 403.10 | 277,968 |
| 12 Aug 2021 | 400.75 | 406.25 | 400.70 | 403.85 | 403.85 | 394,218 |
| 11 Aug 2021 | 398.50 | 401.00 | 398.50 | 400.30 | 400.30 | 182,928 |
| 10 Aug 2021 | 398.55 | 400.75 | 397.20 | 398.15 | 398.15 | 227,915 |
| 09 Aug 2021 | 399.30 | 402.70 | 397.00 | 399.10 | 399.10 | 194,002 |
| 06 Aug 2021 | 397.50 | 400.75 | 397.00 | 399.05 | 399.05 | 361,422 |
| 05 Aug 2021 | 395.60 | 399.95 | 395.50 | 398.25 | 398.25 | 242,631 |
| 04 Aug 2021 | 395.60 | 397.45 | 393.75 | 395.40 | 395.40 | 256,807 |
| 03 Aug 2021 | 393.85 | 396.15 | 391.40 | 393.85 | 393.85 | 231,062 |
| 02 Aug 2021 | 387.55 | 394.95 | 386.90 | 392.70 | 392.70 | 335,523 |
| 30 Jul 2021 | 383.40 | 388.75 | 379.80 | 385.90 | 385.90 | 453,272 |
| 29 Jul 2021 | 384.95 | 386.55 | 383.20 | 384.90 | 384.90 | 276,694 |
| 28 Jul 2021 | 383.80 | 385.85 | 382.00 | 385.85 | 385.85 | 247,176 |
| 27 Jul 2021 | 383.50 | 385.60 | 380.65 | 383.55 | 383.55 | 266,429 |
| 26 Jul 2021 | 385.85 | 386.70 | 382.40 | 383.50 | 383.50 | 231,343 |
| 23 Jul 2021 | 380.00 | 387.40 | 378.65 | 387.05 | 387.05 | 339,206 |
| 22 Jul 2021 | 379.10 | 379.70 | 376.05 | 379.20 | 379.20 | 238,517 |
| 21 Jul 2021 | 378.65 | 380.35 | 377.65 | 379.15 | 379.15 | 288,464 |
| 20 Jul 2021 | 375.10 | 380.90 | 374.25 | 376.70 | 376.70 | 361,083 |
| 19 Jul 2021 | 373.30 | 376.85 | 371.30 | 373.15 | 373.15 | 561,295 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
