UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Apr 2021337.35342.65337.30342.65342.65245,564
20 Apr 2021------
19 Apr 2021------
16 Apr 2021------
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 2021339.35341.15336.65338.45338.45283,493
08 Apr 2021331.20339.85331.10339.60339.60386,573
07 Apr 2021330.65331.45327.95330.70330.70274,918
06 Apr 2021326.25331.40325.75331.15331.15400,388
01 Apr 2021328.60328.60322.45323.85323.85330,383
31 Mar 2021327.90329.10325.90326.80326.80384,508
30 Mar 2021327.50328.20325.30327.80327.80303,582
29 Mar 2021325.40327.80325.20326.60326.60271,847
26 Mar 2021322.80324.20321.60323.60323.60317,440
25 Mar 2021316.60323.90316.10322.70322.70374,207
24 Mar 2021320.80321.40317.50318.20318.20328,392
23 Mar 2021320.30324.90319.90321.70321.70308,077
22 Mar 2021319.50322.60317.10320.80320.80286,547
19 Mar 2021320.40323.70319.90320.40320.401,112,056
18 Mar 2021326.20326.30322.00322.00322.00385,109
17 Mar 2021323.90326.40322.00326.00326.00321,663
16 Mar 2021320.90323.70318.90323.40323.40363,752
15 Mar 2021323.90324.80320.20321.50321.50334,566
12 Mar 2021322.00323.50319.00322.60322.60334,619
11 Mar 2021320.00322.00317.90321.10321.10380,086
10 Mar 2021311.90318.50311.60318.50318.50393,490
09 Mar 2021309.70313.60307.50311.10311.10439,111
08 Mar 2021309.70309.70304.30308.80308.80475,519
05 Mar 2021309.60310.80306.40308.80308.80450,797
04 Mar 2021307.30311.80307.20310.80310.80408,762
03 Mar 2021309.20310.90305.30307.60307.60401,635
02 Mar 2021308.20311.50307.70308.90308.90384,509
01 Mar 2021306.10307.50304.00305.70305.70344,245
26 Feb 2021305.30307.80302.20302.80302.80461,133
25 Feb 2021307.10310.20306.40306.90306.90327,936
24 Feb 2021310.40312.60305.10307.20307.20417,372
23 Feb 2021311.40311.80308.80311.70311.70291,515
22 Feb 2021314.70314.70310.90310.90310.90269,044
19 Feb 2021319.70320.00316.10316.10316.10423,226
18 Feb 2021317.90319.10316.10316.80316.80376,328
17 Feb 2021312.50317.60311.10317.00317.00385,368
16 Feb 2021314.30314.60311.10313.60313.60387,752
15 Feb 2021319.00319.50311.40315.00315.00452,782
12 Feb 2021314.10319.40311.30318.30318.30549,397
11 Feb 2021311.00312.90308.50309.00309.00354,308
10 Feb 2021312.20313.70310.60311.30311.30333,236
09 Feb 2021309.70312.80307.60312.80312.80409,709
08 Feb 2021309.50309.90306.90308.20308.20494,516
05 Feb 2021298.40306.70295.70305.60305.60597,291
04 Feb 2021295.20298.10293.70298.10298.10391,934
03 Feb 2021299.50300.40294.00295.90295.90356,030
02 Feb 2021297.60301.50296.70298.40298.40549,226
01 Feb 2021293.30297.40292.40296.50296.50391,433
29 Jan 2021294.60294.60290.10290.10290.10663,811
28 Jan 2021296.50298.90296.10297.40297.40414,665
27 Jan 2021300.20302.60296.30297.60297.60501,854
26 Jan 2021298.50302.90298.50301.80301.80365,835
25 Jan 2021296.70299.90294.40299.00299.00367,808
22 Jan 2021294.90296.30293.00296.30296.30374,284
21 Jan 2021294.40295.90292.70294.60294.60406,093
20 Jan 2021297.70298.80293.30293.60293.60426,602
19 Jan 2021297.30298.60294.50297.10297.10348,186
18 Jan 2021296.60298.70296.00296.90296.90249,021
15 Jan 2021295.20298.40295.20298.40298.40484,814
14 Jan 2021300.80301.00297.70298.00298.00354,408
13 Jan 2021300.40302.00298.00301.50301.50315,865
12 Jan 2021303.00303.50299.00300.50300.50430,525
11 Jan 2021305.70306.60303.20305.10305.10307,312
08 Jan 2021307.70310.40302.60306.30306.30398,161
07 Jan 2021310.20310.80306.70307.60307.60331,112
06 Jan 2021308.00309.30304.90308.80308.80398,623
05 Jan 2021308.90311.80306.60308.50308.50322,124
04 Jan 2021314.80316.10311.10311.70311.70349,345
31 Dec 2020311.60314.10310.40310.80310.80122,207
30 Dec 2020311.40313.90310.70313.20313.20269,391
29 Dec 2020310.00313.10307.50312.20312.20265,633
28 Dec 2020303.90309.70301.20309.10309.10211,319
24 Dec 2020304.80304.80301.40302.30302.3057,182
23 Dec 2020302.80305.00302.50303.70303.70275,271
22 Dec 2020297.70302.70297.60301.80301.80393,271
21 Dec 2020303.10303.10294.20295.60295.60541,781
18 Dec 2020304.70306.60303.40305.40305.401,098,408
17 Dec 2020311.10311.30304.70304.70304.70422,866
16 Dec 2020305.40310.20303.90309.40309.40442,581
15 Dec 2020302.50306.20302.50302.50302.50393,158
14 Dec 2020303.70305.60301.80302.70302.70393,292
11 Dec 2020301.00302.90299.20302.50302.50343,934
10 Dec 2020304.30306.00301.70301.70301.70472,432
09 Dec 2020306.40306.40300.40302.00302.00406,239
08 Dec 2020303.60305.40301.90304.80304.80293,842
07 Dec 2020306.20306.50302.40304.00304.00336,150
04 Dec 2020305.40307.70302.80306.30306.30373,771
03 Dec 2020309.20309.20303.40305.00305.00305,790
02 Dec 2020306.60307.40304.40306.40306.40374,308
01 Dec 2020309.20309.50304.70306.30306.30490,243
30 Nov 2020308.80309.60306.60306.80306.80839,593
27 Nov 2020305.00309.80305.00309.30309.30641,870
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...