OR.PA: L'Oréal S.A. Historical Data

1988 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.4838

CLOSE 4.5114

Low

LOW 3.09

High

HIGH 6.17

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1988	3.5	3.57	3.45	3.54
01/05/1988	3.64	3.67	3.54	3.65
01/06/1988	3.66	3.67	3.65	3.66
01/07/1988	3.65	3.67	3.62	3.67
01/08/1988	3.62	3.68	3.6	3.6
01/11/1988	3.46	3.58	3.39	3.56
01/12/1988	3.53	3.57	3.39	3.39
01/13/1988	3.39	3.39	3.33	3.33
01/14/1988	3.32	3.36	3.29	3.34
01/15/1988	3.28	3.6	3.25	3.57
01/18/1988	3.49	3.49	3.36	3.42
01/19/1988	3.34	3.39	3.34	3.39
01/20/1988	3.33	3.38	3.27	3.32
01/21/1988	3.23	3.32	3.23	3.32
01/22/1988	3.25	3.26	3.09	3.23
01/25/1988	3.13	3.23	3.13	3.2
01/26/1988	3.21	3.25	3.2	3.25
01/27/1988	3.2	3.25	3.2	3.22
01/28/1988	3.21	3.27	3.21	3.23
01/29/1988	3.24	3.25	3.16	3.18
02/01/1988	3.2	3.22	3.18	3.2
02/02/1988	3.2	3.28	3.16	3.26
02/03/1988	3.22	3.46	3.22	3.46
02/04/1988	3.42	3.56	3.42	3.55
02/05/1988	3.54	3.58	3.47	3.58
02/08/1988	3.58	3.62	3.53	3.53
02/09/1988	3.46	3.57	3.35	3.57
02/10/1988	3.55	3.58	3.5	3.57
02/11/1988	3.6	3.78	3.6	3.78
02/12/1988	3.75	3.83	3.7	3.74
02/15/1988	3.81	3.82	3.72	3.82
02/16/1988	3.82	3.85	3.63	3.79
02/17/1988	3.72	3.85	3.72	3.82
02/18/1988	3.75	3.87	3.74	3.87
02/19/1988	3.8	3.88	3.8	3.83
02/22/1988	3.86	3.93	3.79	3.92
02/23/1988	3.91	3.93	3.81	3.85
02/24/1988	3.83	3.91	3.82	3.91
02/25/1988	3.88	4.08	3.88	4.06
02/26/1988	4.02	4.1	3.97	4.1
02/29/1988	4.13	4.15	4.06	4.13
03/01/1988	4.13	4.16	4.02	4.08
03/02/1988	4.08	4.08	3.95	4.06
03/03/1988	3.97	4	3.95	3.97
03/04/1988	3.94	3.97	3.89	3.91
03/07/1988	3.88	3.94	3.83	3.88
03/08/1988	3.8	3.88	3.77	3.88
03/09/1988	3.86	3.94	3.84	3.94
03/10/1988	3.9	3.94	3.83	3.92
03/11/1988	3.77	3.9	3.77	3.88
03/14/1988	3.83	3.91	3.83	3.9
03/15/1988	3.9	3.92	3.89	3.9
03/16/1988	3.85	3.9	3.85	3.89
03/17/1988	3.89	3.94	3.89	3.92
03/18/1988	3.88	4.01	3.88	4.01
03/21/1988	4.01	4.01	3.9	3.9
03/22/1988	3.88	3.89	3.82	3.82
03/23/1988	3.81	3.86	3.81	3.83
03/24/1988	3.81	3.9	3.79	3.81
03/25/1988	3.76	3.83	3.74	3.8
03/28/1988	3.76	3.76	3.69	3.72
03/29/1988	3.74	3.81	3.74	3.77
03/30/1988	3.82	3.89	3.74	3.74
03/31/1988	3.74	3.81	3.72	3.79
04/05/1988	3.74	3.79	3.7	3.79
04/06/1988	3.75	3.81	3.74	3.81
04/07/1988	3.81	3.87	3.81	3.81
04/08/1988	3.81	3.87	3.81	3.87
04/11/1988	3.9	3.97	3.9	3.97
04/12/1988	3.92	4.06	3.9	4.06
04/13/1988	4.06	4.22	4.06	4.17
04/14/1988	4.19	4.23	4.08	4.23
04/15/1988	4.08	4.22	4.07	4.17
04/18/1988	4.17	4.26	4.12	4.17
04/19/1988	4.11	4.15	4.09	4.15
04/20/1988	4.01	4.15	4.01	4.11
04/21/1988	4.1	4.14	4.06	4.14
04/22/1988	4.13	4.16	4.03	4.16
04/25/1988	4.03	4.08	3.96	4.04
04/26/1988	4.08	4.21	4.08	4.21
04/27/1988	4.18	4.24	4.18	4.24
04/28/1988	4.23	4.33	4.22	4.29
04/29/1988	4.27	4.29	4.22	4.22
05/02/1988	4.22	4.26	4.21	4.22
05/03/1988	4.22	4.29	4.22	4.27
05/04/1988	4.26	4.35	4.26	4.35
05/05/1988	4.31	4.36	4.31	4.33
05/06/1988	4.26	4.37	4.26	4.37
05/09/1988	4.28	4.49	4.28	4.37
05/10/1988	4.28	4.35	4.28	4.33
05/11/1988	4.29	4.42	4.27	4.33
05/13/1988	4.27	4.29	4.2	4.23
05/16/1988	4.24	4.25	4.18	4.21
05/17/1988	4.21	4.29	4.21	4.24
05/18/1988	4.19	4.24	4.19	4.24
05/19/1988	4.18	4.26	4.16	4.26
05/20/1988	4.22	4.39	4.22	4.39
05/24/1988	4.37	4.4	4.33	4.33
05/25/1988	4.35	4.39	4.31	4.36
05/26/1988	4.33	4.39	4.33	4.36
05/27/1988	4.35	4.38	4.35	4.36
05/30/1988	4.34	4.46	4.34	4.45
05/31/1988	4.49	4.6	4.49	4.6
06/01/1988	4.83	4.92	4.72	4.76
06/02/1988	4.72	4.78	4.65	4.68
06/03/1988	4.6	4.68	4.57	4.67
06/06/1988	4.67	4.7	4.67	4.7
06/07/1988	4.71	4.72	4.66	4.68
06/08/1988	4.63	4.68	4.63	4.68
06/09/1988	4.71	4.75	4.69	4.73
06/10/1988	4.67	4.69	4.57	4.57
06/13/1988	4.53	4.57	4.47	4.47
06/14/1988	4.48	4.63	4.46	4.63
06/15/1988	4.65	4.7	4.6	4.64
06/16/1988	4.64	4.64	4.43	4.43
06/17/1988	4.43	4.47	4.42	4.46
06/20/1988	4.43	4.5	4.4	4.44
06/21/1988	4.38	4.53	4.38	4.53
06/22/1988	4.5	4.68	4.5	4.67
06/23/1988	4.75	4.81	4.75	4.79
06/24/1988	4.79	4.79	4.76	4.79
06/27/1988	4.76	4.79	4.72	4.75
06/28/1988	4.66	4.7	4.64	4.69
06/29/1988	4.72	4.73	4.68	4.68
06/30/1988	4.64	4.65	4.6	4.65
07/01/1988	4.61	4.61	4.61	4.61
07/04/1988	4.69	4.74	4.67	4.74
07/05/1988	4.75	4.76	4.71	4.76
07/06/1988	4.77	4.83	4.77	4.83
07/07/1988	4.82	4.83	4.8	4.8
07/08/1988	4.82	4.82	4.76	4.82
07/11/1988	4.82	4.93	4.65	4.91
07/12/1988	4.84	4.84	4.71	4.78
07/13/1988	4.64	4.73	4.64	4.73
07/15/1988	4.71	4.77	4.64	4.77
07/18/1988	4.72	4.78	4.65	4.65
07/19/1988	4.63	4.71	4.54	4.57
07/20/1988	4.56	4.69	4.56	4.59
07/21/1988	4.56	4.64	4.56	4.64
07/22/1988	4.64	4.64	4.54	4.54
07/25/1988	4.61	4.61	4.47	4.5
07/26/1988	4.61	4.61	4.5	4.55
07/27/1988	4.57	4.61	4.5	4.55
07/28/1988	4.51	4.6	4.51	4.6
07/29/1988	4.55	4.64	4.55	4.62
08/01/1988	4.6	4.64	4.6	4.6
08/02/1988	4.57	4.64	4.55	4.57
08/03/1988	4.55	4.62	4.55	4.56
08/04/1988	4.58	4.58	4.51	4.54
08/05/1988	4.54	4.55	4.48	4.55
08/08/1988	4.54	4.54	4.5	4.54
08/09/1988	4.51	4.56	4.51	4.55
08/10/1988	4.51	4.56	4.5	4.56
08/11/1988	4.51	4.56	4.5	4.56
08/12/1988	4.5	4.56	4.5	4.51
08/16/1988	4.5	4.53	4.48	4.51
08/17/1988	4.51	4.52	4.5	4.51
08/18/1988	4.51	4.51	4.49	4.49
08/19/1988	4.47	4.52	4.47	4.52
08/22/1988	4.5	4.6	4.5	4.6
08/23/1988	4.5	4.51	4.49	4.51
08/24/1988	4.5	4.51	4.49	4.49
08/25/1988	4.44	4.5	4.36	4.39
08/26/1988	4.37	4.49	4.36	4.49
08/29/1988	4.4	4.43	4.36	4.36
08/30/1988	4.37	4.4	4.35	4.37
08/31/1988	4.37	4.41	4.35	4.41
09/01/1988	4.35	4.43	4.35	4.35
09/02/1988	4.35	4.42	4.35	4.38
09/05/1988	4.38	4.49	4.38	4.49
09/06/1988	4.5	4.58	4.46	4.58
09/07/1988	4.67	4.77	4.65	4.77
09/08/1988	4.72	4.77	4.71	4.77
09/09/1988	4.76	4.78	4.75	4.78
09/12/1988	4.73	4.82	4.73	4.82
09/13/1988	4.82	4.82	4.78	4.82
09/14/1988	4.8	4.97	4.79	4.97
09/15/1988	4.85	4.93	4.85	4.93
09/16/1988	4.91	4.96	4.89	4.89
09/19/1988	4.92	4.93	4.88	4.89
09/20/1988	4.89	4.92	4.88	4.92
09/21/1988	4.92	4.98	4.9	4.98
09/22/1988	4.98	5.04	4.94	4.98
09/23/1988	4.9	4.98	4.9	4.93
09/26/1988	4.98	5.05	4.98	5.01
09/27/1988	5.03	5.12	5.03	5.08
09/28/1988	5.1	5.11	5.08	5.09
09/29/1988	5.1	5.18	5.09	5.16
09/30/1988	5.19	5.2	5.18	5.2
10/03/1988	5.21	5.24	5.19	5.22
10/04/1988	5.22	5.22	5.18	5.2
10/05/1988	5.2	5.21	5.12	5.17
10/06/1988	5.19	5.19	5.12	5.12
10/07/1988	5.12	5.15	5.05	5.06
10/10/1988	5.12	5.12	5.03	5.06
10/11/1988	5.01	5.01	4.91	4.94
10/12/1988	4.92	4.96	4.89	4.92
10/13/1988	4.86	4.98	4.86	4.98
10/14/1988	4.89	5.05	4.89	5
10/17/1988	5	5.03	4.97	4.97
10/18/1988	4.98	4.98	4.93	4.97
10/19/1988	4.93	5.02	4.93	5.02
10/20/1988	5.03	5.11	5.03	5.06
10/21/1988	5.33	5.33	5.15	5.23
10/24/1988	5.19	5.25	5.19	5.21
10/25/1988	5.15	5.21	5.15	5.17
10/26/1988	5.19	5.2	5.16	5.18
10/27/1988	5.18	5.22	5.18	5.22
10/28/1988	5.17	5.26	5.17	5.22
11/02/1988	5.23	5.25	5.22	5.23
11/03/1988	5.23	5.26	5.23	5.25
11/04/1988	5.26	5.3	5.24	5.24
11/07/1988	5.3	5.32	5.26	5.3
11/08/1988	5.29	5.33	5.29	5.31
11/09/1988	5.33	5.34	5.31	5.31
11/10/1988	5.31	5.39	5.31	5.39
11/14/1988	5.19	5.37	5.19	5.37
11/15/1988	5.3	5.4	5.26	5.33
11/16/1988	5.31	5.37	5.3	5.36
11/17/1988	5.29	5.37	5.29	5.37
11/18/1988	5.4	5.4	5.31	5.36
11/21/1988	5.31	5.36	5.26	5.26
11/22/1988	5.25	5.33	5.17	5.32
11/23/1988	5.37	5.37	5.19	5.3
11/24/1988	5.25	5.28	5.18	5.24
11/25/1988	5.25	5.25	5.15	5.22
11/28/1988	5.23	5.23	5.12	5.21
11/29/1988	5.18	5.23	5.18	5.22
11/30/1988	5.19	5.32	5.19	5.26
12/01/1988	5.28	5.33	5.28	5.33
12/02/1988	5.33	5.37	5.31	5.37
12/05/1988	5.36	5.37	5.27	5.29
12/06/1988	5.31	5.37	5.31	5.35
12/07/1988	5.39	5.52	5.37	5.52
12/08/1988	5.55	5.55	5.49	5.54
12/09/1988	5.54	5.59	5.54	5.57
12/12/1988	5.61	5.61	5.57	5.59
12/13/1988	5.55	5.55	5.5	5.52
12/14/1988	5.5	5.55	5.48	5.54
12/15/1988	5.46	5.54	5.46	5.51
12/16/1988	5.55	5.55	5.47	5.53
12/19/1988	5.47	5.53	5.47	5.52
12/20/1988	5.54	5.61	5.5	5.61
12/21/1988	5.61	5.84	5.55	5.84
12/22/1988	5.82	6.01	5.73	5.91
12/23/1988	5.95	5.95	5.88	5.93
12/27/1988	5.8	5.93	5.76	5.93
12/28/1988	5.93	5.95	5.9	5.95
12/29/1988	5.95	6.08	5.95	6.08
12/30/1988	6.09	6.17	6.04	6.09

Menu

Create your free account now!

OR.PA: L'Oréal S.A. Historical Data

1988 Historical Chart

Average

Low

High