UK Markets closed

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
285.30-1.50 (-0.52%)
At close: 5:36PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020------
22 Oct 2020------
21 Oct 2020291.40291.40285.00286.80286.80368,886
20 Oct 2020290.70292.20288.70290.60290.60394,040
19 Oct 2020293.30295.00278.00288.50288.50208,460
16 Oct 2020286.20293.70284.70291.40291.40594,379
15 Oct 2020287.00287.90283.70284.70284.70466,084
14 Oct 2020288.00290.90286.70290.30290.30318,972
13 Oct 2020288.30289.60285.70287.10287.10272,332
12 Oct 2020283.00288.40281.20287.40287.40381,384
09 Oct 2020279.00282.40278.20282.40282.40298,494
08 Oct 2020279.50279.80277.50278.50278.50374,683
07 Oct 2020279.00280.20276.70278.10278.10282,402
06 Oct 2020279.80280.80276.60279.20279.20318,896
05 Oct 2020282.50283.10278.90280.00280.00348,253
02 Oct 2020280.50281.30278.00281.20281.20412,923
01 Oct 2020280.00282.70277.70282.70282.70570,367
30 Sep 2020280.10281.90277.60277.60277.60443,368
29 Sep 2020280.10283.40279.30281.50281.50469,416
28 Sep 2020273.30279.80273.20278.60278.60466,324
25 Sep 2020273.90274.30269.30270.70270.70526,413
24 Sep 2020275.70277.40272.60274.10274.10461,520
23 Sep 2020276.90279.70275.70277.50277.50351,352
22 Sep 2020271.60276.40270.90273.90273.90540,608
21 Sep 2020276.00276.10269.60271.10271.10590,993
18 Sep 2020------
17 Sep 2020278.10280.60276.20280.00280.00413,185
16 Sep 2020283.40283.90279.80281.00281.00314,831
15 Sep 2020280.80283.40280.50283.40283.40353,217
14 Sep 2020283.30284.30280.70281.40281.40189,731
11 Sep 2020281.70283.40279.40282.20282.20334,697
10 Sep 2020282.70284.20280.80281.50281.50332,851
09 Sep 2020276.10284.20276.10282.60282.60410,061
08 Sep 2020278.90279.10273.80275.90275.90496,577
07 Sep 2020274.50279.60273.90278.60278.60324,980
04 Sep 2020276.60280.90272.60273.90273.90529,663
03 Sep 2020283.00285.40276.40278.60278.60468,256
02 Sep 2020278.80283.50277.90281.20281.20401,513
01 Sep 2020277.90280.60274.60277.50277.50385,950
31 Aug 2020278.70282.50276.30276.90276.90397,147
28 Aug 2020280.20280.90276.60277.20277.20326,994
27 Aug 2020282.30282.70280.00280.60280.60315,510
26 Aug 2020278.20281.70277.20281.40281.40219,847
25 Aug 2020277.10282.00277.10278.80278.80291,682
24 Aug 2020275.90280.90275.10278.60278.60493,377
21 Aug 2020279.10279.50272.30273.90273.90571,880
20 Aug 2020280.90282.00277.80279.00279.00432,282
19 Aug 2020280.30283.40279.00283.00283.00330,311
18 Aug 2020278.60281.40276.80279.20279.20349,567
17 Aug 2020279.60279.90276.20278.90278.90240,834
14 Aug 2020280.90280.90275.70278.50278.50398,626
13 Aug 2020282.10283.60281.50282.50282.50310,595
12 Aug 2020277.50283.10276.60282.20282.20428,098
11 Aug 2020277.90280.30275.10277.20277.20536,760
10 Aug 2020278.40278.60275.30276.00276.00334,963
07 Aug 2020278.00279.80276.60277.60277.60320,887
06 Aug 2020282.80282.80277.50279.00279.00459,896
05 Aug 2020283.10286.50282.50282.50282.50389,639
04 Aug 2020278.00281.90275.40281.60281.60563,331
03 Aug 2020283.00285.00278.10278.10278.10799,679
31 Jul 2020280.00289.20280.00283.00283.00820,618
30 Jul 2020288.60288.60279.50284.50284.50739,285
29 Jul 2020287.70291.50287.30289.20289.20476,150
28 Jul 2020283.20286.80282.70286.70286.70400,223
27 Jul 2020283.80287.90283.30285.60285.60296,912
24 Jul 2020287.80288.80283.30284.90284.90428,271
23 Jul 2020289.20292.60288.10291.30291.30582,375
22 Jul 2020289.50290.00286.10287.10287.10367,759
21 Jul 2020291.00291.90287.70289.60289.60416,791
20 Jul 2020------
17 Jul 2020287.40290.70286.80290.30290.30543,783
16 Jul 2020287.30289.80285.60287.10287.10492,938
15 Jul 2020287.50294.90286.80291.10291.10669,782
14 Jul 2020284.50285.80282.30285.80285.80428,156
13 Jul 2020290.50290.90285.40287.80287.80504,337
10 Jul 2020281.70289.30281.10288.60288.60410,211
09 Jul 2020286.00288.40284.40286.70286.70389,413
08 Jul 2020287.40289.60284.30285.40285.40415,196
07 Jul 2020289.60290.20286.50288.30288.30401,150
06 Jul 2020295.00295.00290.00290.30290.30506,832
03 Jul 2020292.90293.70288.30289.60289.60376,582
03 Jul 20203.85 Dividend
02 Jul 2020288.80297.20287.70296.70292.85643,082
01 Jul 2020285.10287.70282.10286.70282.98389,681
30 Jun 2020284.20287.60283.40285.70281.99488,088
29 Jun 2020283.50286.80280.40285.30281.60536,457
26 Jun 2020282.90287.20281.80285.10281.40446,788
25 Jun 2020279.00283.10274.70281.00277.35418,344
24 Jun 2020280.80283.20278.60279.00275.38502,849
23 Jun 2020278.10282.30277.50280.60276.96539,055
22 Jun 2020277.10281.10275.10276.70273.11422,481
19 Jun 2020278.00283.10277.80279.20275.581,242,672
18 Jun 2020276.00278.70274.10276.60273.01445,527
17 Jun 2020272.60277.50271.30276.20272.62600,863
16 Jun 2020266.00272.10263.30272.10268.57670,621
15 Jun 2020260.00263.30255.10260.90257.51426,842
12 Jun 2020264.20267.40260.90263.40259.98612,904
11 Jun 2020265.60268.70262.90264.70261.27708,544
10 Jun 2020268.00270.30266.60266.60263.14516,923
09 Jun 2020265.00270.80260.80266.00262.55766,846
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...