Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
L'Oréal S.A. logo
OR.PA
L'Oréal S.A.
13:12:11
376.95 €
0.0000 (%0.00)
Previous Close: 387.5
Day Low₺376.15
Day High₺385.75
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

OR.PA: L'Oréal S.A. Historical Data

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.178
CLOSE 8.1868

Low

LOW 6.09

High

HIGH 10.72
DATEOPENHIGHLOWCLOSE
01/02/19916.446.726.436.63
01/03/19916.566.86.566.76
01/04/19916.766.926.736.91
01/07/19916.846.96.696.79
01/08/19916.546.816.546.74
01/09/19916.846.946.736.94
01/10/19916.686.766.546.62
01/11/19916.636.696.486.51
01/14/19916.376.46.096.19
01/15/19916.256.586.26.58
01/16/19916.376.516.316.44
01/17/19916.976.996.836.83
01/18/19916.87.046.797.04
01/21/19917.047.056.96.99
01/22/19916.947.026.97.01
01/23/19916.916.946.86.88
01/24/19916.96.986.766.76
01/25/19916.796.816.696.77
01/28/19916.76.726.546.58
01/29/19916.556.566.436.44
01/30/19916.586.656.516.55
01/31/19916.616.616.486.55
02/01/19916.556.566.476.47
02/04/19916.546.586.546.55
02/05/19916.626.686.586.68
02/06/19916.666.666.476.51
02/07/19916.566.616.496.61
02/08/19916.686.736.566.73
02/11/19916.766.836.736.76
02/12/19916.836.916.86.87
02/13/19916.886.886.836.86
02/14/19916.917.066.876.94
02/15/19916.947.126.946.97
02/18/19916.997.236.977.13
02/19/19917.267.427.167.26
02/20/19917.197.27.17.17
02/21/19917.37.457.227.28
02/22/19917.357.417.267.31
02/25/19917.377.377.277.33
02/26/19917.137.197.027.1
02/27/19917.17.267.047.2
02/28/19917.337.357.277.33
03/01/19917.27.27.057.17
03/04/19917.167.267.137.15
03/05/19917.27.277.167.26
03/06/19917.337.417.167.28
03/07/19917.37.37.167.26
03/08/19917.337.417.177.2
03/11/19917.247.247.097.09
03/12/19917.137.247.097.15
03/13/19917.137.177.087.12
03/14/19917.177.177.17.13
03/15/19917.167.166.947.01
03/18/19916.957.016.836.87
03/19/19916.796.956.776.83
03/20/19916.836.946.836.86
03/21/19916.946.946.836.83
03/22/19916.876.886.86.87
03/25/19916.836.976.816.92
03/26/19916.977.056.886.99
03/27/19917.057.337.027.33
03/28/19917.337.457.287.34
04/02/19917.417.517.357.51
04/03/19917.67.67.457.55
04/04/19917.487.597.487.52
04/05/19917.497.717.497.62
04/08/19917.637.737.567.69
04/09/19917.767.787.657.69
04/10/19917.637.637.527.59
04/11/19917.567.67.487.59
04/12/19917.597.667.537.59
04/15/19917.597.657.567.56
04/16/19917.587.587.487.52
04/17/19917.597.77.597.69
04/18/19917.787.837.497.51
04/19/19917.447.557.387.4
04/22/19917.387.487.347.41
04/23/19917.487.697.457.6
04/24/19917.667.847.67.83
04/25/19917.87.917.637.73
04/26/19917.737.817.627.62
04/29/19917.767.817.77.78
04/30/19917.767.767.537.58
05/02/19917.747.897.697.89
05/03/19917.847.897.767.77
05/06/19917.887.887.697.81
05/07/19917.787.877.737.87
05/10/19917.928.017.928.01
05/13/19917.927.987.877.94
05/14/19917.897.897.677.74
05/15/19917.77.77.587.63
05/16/19917.637.737.637.71
05/17/19917.847.967.737.94
05/21/19918.018.017.897.98
05/22/19918.028.137.998.09
05/23/19918.038.28.028.17
05/24/19918.248.318.128.16
05/27/19918.168.178.078.12
05/28/19918.128.127.917.92
05/29/19918.058.057.948.03
05/30/19918.058.078.018.02
05/31/19918.078.128.038.03
06/03/19918.078.28.078.2
06/04/19918.168.178.18.1
06/05/19918.148.238.128.2
06/06/19918.198.288.178.23
06/07/19918.248.248.178.2
06/10/19918.218.218.128.13
06/11/19918.28.348.28.32
06/12/19918.38.38.068.16
06/13/19918.168.238.128.19
06/14/19918.198.318.138.28
06/17/19918.288.38.178.2
06/18/19918.098.278.098.09
06/19/19918.038.037.927.96
06/20/19917.927.987.857.98
06/21/19918.068.177.998.05
06/24/19918.018.027.917.94
06/25/19917.888.217.888.06
06/26/19918.078.137.998.03
06/27/19918.078.147.988.13
06/28/19917.998.037.837.92
07/01/19918.038.167.998.12
07/02/19918.138.168.078.16
07/03/19918.098.17.988.01
07/04/19918.058.17.817.85
07/05/19917.857.957.767.94
07/08/19917.897.927.777.85
07/09/19918.038.097.948.03
07/10/19918.18.288.068.26
07/11/19918.248.288.078.12
07/12/19918.148.28.128.14
07/15/19918.178.248.138.2
07/16/19918.218.388.138.13
07/17/19918.178.197.958.09
07/18/19918.038.098.018.09
07/19/19918.128.248.18.2
07/22/19918.28.248.138.21
07/23/19918.268.388.218.32
07/24/19918.38.428.148.2
07/25/19918.18.318.18.31
07/26/19918.328.328.198.23
07/29/19918.148.168.018.09
07/30/19918.128.128.058.1
07/31/19918.038.177.968.1
08/01/19918.128.268.18.26
08/02/19918.248.248.128.12
08/05/19918.18.177.968.17
08/06/19918.078.198.078.17
08/07/19918.238.318.218.26
08/08/19918.278.318.248.31
08/09/19918.288.348.28.28
08/12/19918.28.218.138.13
08/13/19918.138.248.128.24
08/14/19918.248.458.218.44
08/19/19917.928.017.67.88
08/20/19918.078.178.018.07
08/21/19918.238.458.168.37
08/22/19918.448.58.348.39
08/23/19918.398.488.378.44
08/26/19918.458.738.448.59
08/27/19918.558.668.528.59
08/28/19918.628.78.68.67
08/29/19918.718.738.668.66
08/30/19918.628.88.68.78
09/02/19918.78.738.68.64
09/03/19918.688.718.68.6
09/04/19918.598.648.558.59
09/05/19918.578.678.578.64
09/06/19918.648.738.598.59
09/09/19918.668.668.68.63
09/10/19918.68.628.578.62
09/11/19918.68.638.598.6
09/12/19918.68.668.568.66
09/13/19918.78.828.678.68
09/16/19918.718.938.678.92
09/17/19918.989.068.959.02
09/18/19919.029.148.968.99
09/19/19918.959.038.938.99
09/20/19919.039.078.989.06
09/23/19919.119.189.099.09
09/24/19919.099.099.029.07
09/25/19919.119.119.039.06
09/26/19919.039.139.029.13
09/27/19919.099.279.099.27
09/30/19919.249.299.179.2
10/01/19919.259.349.259.32
10/02/19919.299.369.279.29
10/03/19919.289.289.189.23
10/04/19919.149.189.099.14
10/07/19919.149.189.19.18
10/08/19919.179.189.119.14
10/09/19919.189.189.039.14
10/10/19919.149.169.099.14
10/11/19919.29.239.139.16
10/14/19919.179.178.958.99
10/15/19919.079.148.969.07
10/16/19919.149.239.099.23
10/17/19919.259.279.149.14
10/18/19919.149.389.149.34
10/21/19919.389.419.349.41
10/22/19919.329.569.329.43
10/23/19919.499.569.459.49
10/24/19919.499.499.329.38
10/25/19919.319.499.319.41
10/28/19919.479.529.459.49
10/29/19919.549.549.479.5
10/30/19919.59.569.499.52
10/31/19919.59.529.389.38
11/04/19919.389.419.249.32
11/05/19919.289.529.249.52
11/06/19919.439.529.369.52
11/07/19919.569.569.439.45
11/08/19919.59.69.59.6
11/12/19919.649.729.619.7
11/13/19919.79.79.639.64
11/14/19919.79.969.79.86
11/15/19919.939.939.819.82
11/18/19919.649.759.499.53
11/19/19919.569.639.369.36
11/20/19919.479.569.399.46
11/21/19919.499.599.459.53
11/22/19919.549.549.369.45
11/25/19919.429.599.359.45
11/26/19919.529.659.529.65
11/27/19919.679.679.59.6
11/28/19919.639.649.529.6
11/29/19919.69.619.319.31
12/02/19919.289.329.149.21
12/03/19919.239.399.179.39
12/04/19919.399.529.219.31
12/05/19919.239.399.219.39
12/06/19919.459.479.349.47
12/09/19919.429.469.319.39
12/10/19919.369.459.169.16
12/11/19919.179.259.059.14
12/12/19919.219.429.139.38
12/13/19919.439.569.429.47
12/16/19919.569.79.529.67
12/17/19919.79.819.679.75
12/18/19919.719.829.649.81
12/19/19919.779.99.639.9
12/20/19919.729.99.79.7
12/23/19919.689.829.69.67
12/24/19919.8910.249.8110.06
12/26/199110.0410.2510.0410.18
12/27/199110.1810.2110.0210.18
12/30/199110.2110.3610.1110.36
12/31/199110.410.7210.410.4