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

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.428
CLOSE 23.4598

Low

LOW 18.12

High

HIGH 30.01
DATEOPENHIGHLOWCLOSE
01/02/199618.1518.5418.1218.5
01/03/199618.5718.8318.5118.82
01/04/199618.6918.9818.518.5
01/05/199618.2918.818.2518.8
01/08/199618.6418.7618.3718.65
01/09/199618.7718.818.5818.65
01/10/199618.6418.818.3218.52
01/11/199618.4318.6418.3218.5
01/12/199618.6818.818.6118.68
01/15/199618.718.9118.5418.64
01/16/199618.818.9518.6518.93
01/17/199618.9819.418.8419.34
01/18/199619.3119.7919.2619.59
01/19/199619.7319.7919.3419.79
01/22/199619.6519.919.4119.84
01/23/199619.6919.8419.4919.65
01/24/199619.6919.8419.3419.79
01/25/199619.8119.8719.4719.47
01/26/199619.5119.5119.219.38
01/29/199619.419.719.1819.54
01/30/199619.5219.8819.5119.8
01/31/199619.9520.0819.7320.06
02/01/199620.0620.1919.9820.05
02/02/199619.9420.0819.819.95
02/05/199619.919.919.6119.72
02/06/199619.6919.8819.5919.74
02/07/199619.7619.7619.4719.58
02/08/199619.4819.7219.2619.33
02/09/199619.2719.361919.31
02/12/199619.1919.6719.1519.48
02/13/199619.6119.819.4819.79
02/14/199619.6919.9119.6519.72
02/15/199619.6219.6719.3619.37
02/16/199619.2919.419.1819.31
02/19/199619.1319.251919.15
02/20/199619.2919.2918.8819.07
02/21/19961919.1618.9819.07
02/22/199619.0519.419.0519.29
02/23/199619.419.6719.419.43
02/26/199619.419.419.1919.3
02/27/199619.319.6319.2619.63
02/28/199619.7420.0919.7420.05
02/29/199619.9520.0219.6119.79
03/01/199619.9520.1719.920.08
03/04/199620.0920.0919.9220.05
03/05/199620.1920.2419.7919.79
03/06/199620.0220.0819.7719.9
03/07/199620.0820.0819.8819.94
03/08/199620.0220.0219.4119.43
03/11/199619.0519.2218.9119.16
03/12/199619.2219.4318.9118.97
03/13/199619.0119.3119.0119.16
03/14/199619.0519.3318.9819.33
03/15/199619.319.318.8719.02
03/18/199619.1219.3118.9519.12
03/19/199619.3819.6519.3319.4
03/20/199619.2719.7919.2719.76
03/21/199619.8119.8119.2619.51
03/22/199619.5119.719.419.65
03/25/199619.6920.0619.6920.06
03/26/199620.0220.4219.9420.35
03/27/199620.5821.0620.5121.01
03/28/199620.7821.1420.6721.14
03/29/199621.4821.8621.2421.86
04/01/199621.8921.8921.521.71
04/02/199621.6221.6221.2421.35
04/03/199621.3221.3220.7620.94
04/04/199620.8121.3420.8121.28
04/09/199621.221.5321.0521.39
04/10/199621.6221.6721.3121.46
04/11/199621.2521.4120.9420.99
04/12/199621.2721.2720.821.05
04/15/199621.221.4221.0921.1
04/16/199621.1721.9521.1321.95
04/17/199621.7521.9521.3821.42
04/18/199621.3121.4620.8521.25
04/19/199621.4121.4520.9221.01
04/22/199621.221.6721.221.66
04/23/199621.621.8821.5721.62
04/24/199621.8822.121.7821.93
04/25/199621.9922.0321.821.81
04/26/199622.0322.2521.9522.06
04/29/199622.0322.0621.7321.85
04/30/199621.9222.2221.7822.13
05/02/199622.1722.3921.9622.1
05/03/199621.9221.9821.5221.68
05/06/199621.7721.7721.3421.34
05/07/199621.4121.4221.1321.19
05/09/199621.1921.2720.9421.2
05/10/199621.2721.621.0321.59
05/13/199621.6821.6821.4221.48
05/14/199621.5921.7321.4921.68
05/15/199621.6321.721.5221.62
05/17/199621.5221.8521.4821.81
05/20/199621.8421.8821.4221.5
05/21/199621.6221.9121.521.84
05/22/199621.7321.8821.6321.84
05/23/199621.8222.3221.8222.09
05/24/199621.8922.121.8922.07
05/28/199622.1722.3522.1722.24
05/29/199622.2422.3121.8421.95
05/30/199621.821.821.521.59
05/31/199621.7322.0721.6721.8
06/03/199621.821.9321.5721.91
06/04/199621.9822.2121.821.98
06/05/199622.0322.4322.0222.29
06/06/199622.3822.5922.3622.45
06/07/199622.5922.721.7521.89
06/10/199622.1722.3422.0322.17
06/11/199622.1422.7522.0322.74
06/12/199622.723.1322.6122.99
06/13/199622.8522.922.6522.74
06/14/199622.7522.7722.2522.36
06/17/199622.6422.722.5222.64
06/18/199622.5622.8622.4622.83
06/19/199622.7523.3322.7523.06
06/20/199623.0423.122.622.75
06/21/199622.7223.2222.6523.03
06/24/199623.2623.4923.1123.28
06/25/199623.2823.7123.2823.62
06/26/199623.4923.7623.4723.65
06/27/199623.6823.7823.4723.6
06/28/199623.5623.6823.4623.68
07/01/199623.7224.0523.7223.99
07/02/199624.0724.1623.9923.99
07/03/199624.1424.9524.0224.69
07/04/199625.1525.6725.1525.23
07/05/199625.2925.3224.5724.63
07/08/199624.424.5424.1724.3
07/09/199624.2524.6624.1924.25
07/10/199624.5424.7224.4824.6
07/11/199624.6824.6824.0824.19
07/12/199624.3124.3123.8723.94
07/15/199624.0124.0523.6223.72
07/16/199623.5623.5622.9123.09
07/17/199623.3223.6223.1723.21
07/18/199623.4723.6923.4423.61
07/19/199623.7823.8423.1823.23
07/22/199623.1723.2122.6322.69
07/23/199622.8223.1422.5922.94
07/24/199622.7122.7922.3422.74
07/25/199622.8923.1822.7623.18
07/26/199623.1823.3222.7422.74
07/29/199623.0923.0922.6622.79
07/30/199622.6623.2922.5323.14
07/31/199623.2423.7323.1723.69
08/01/199623.7523.7523.2623.56
08/02/199623.7823.8223.3723.7
08/05/199623.723.7823.2323.26
08/06/199623.3823.422.9423.27
08/07/199623.3523.6223.3223.59
08/08/199623.6224.0223.523.93
08/09/199623.7323.9823.6623.82
08/12/199623.6423.9923.6223.94
08/13/199623.9824.1623.7823.79
08/14/199623.7224.1923.6723.96
08/19/199624.0824.2623.9324.02
08/20/199624.0124.3623.9924.19
08/21/199624.3124.3924.1724.39
08/22/199624.4325.1224.4324.83
08/23/199624.7725.2624.6325.26
08/26/199625.0325.422525.18
08/27/199625.125.1824.825.12
08/28/199625.0425.0924.8924.91
08/29/199624.6924.7124.3624.39
08/30/199624.3124.4923.724.11
09/02/199623.9624.1423.8723.96
09/03/199623.8223.923.4923.75
09/04/199623.924.123.8523.87
09/05/199623.9824.2223.9124.05
09/06/199623.8524.3123.8424.14
09/09/199624.1424.3624.1424.2
09/10/199624.3125.2424.3125.24
09/11/199625.1525.5325.0725.32
09/12/199625.3225.925.325.76
09/13/199625.9126.9625.8426.64
09/16/199626.5226.8126.1426.19
09/17/199626.226.225.7325.88
09/18/199625.7925.8425.4125.7
09/19/199625.4426.3525.4426.2
09/20/199626.3526.3725.9726.14
09/23/19962626.0625.7126.03
09/24/199626.1726.3425.725.9
09/25/199625.9426.225.7726.14
09/26/199626.0326.2925.8526.02
09/27/199625.9426.1925.9126.12
09/30/199626.1226.6726.0326.67
10/01/199626.7826.7826.4826.58
10/02/199626.7327.0426.726.9
10/03/199627.127.2526.8427.16
10/04/199627.1327.9526.9327.76
10/07/199627.8628.0227.7627.88
10/08/199627.7628.1127.7428.11
10/09/199627.942827.5627.73
10/10/199627.5627.6327.0427.24
10/11/199627.1527.5927.1527.42
10/14/199627.2427.3127.0727.25
10/15/199627.2828.1227.2827.89
10/16/199627.5927.827.0927.19
10/17/199626.9827.2526.9827.04
10/18/199627.2127.8527.1827.82
10/21/199627.8927.8927.6527.79
10/22/199627.7127.8927.6327.8
10/23/199627.5727.7726.9927.04
10/24/199626.9527.3426.7526.98
10/25/199626.9827.4126.9527.41
10/28/199627.4127.4126.6726.8
10/29/199626.5526.6726.0226.67
10/30/199626.2926.726.0626.14
10/31/199626.2626.5125.9626.38
11/04/199626.0926.426.0926.26
11/05/199626.4826.8326.2626.75
11/06/199626.9927.4126.9927.22
11/07/199627.1227.3926.7827.36
11/08/199627.5927.6527.0527.21
11/12/199627.1527.2726.7227.16
11/13/199627.127.6526.9527.41
11/14/199627.7327.827.3127.37
11/15/199627.5928.5927.5928.4
11/18/199628.2128.428.0628.2
11/19/199628.1528.3227.9128.3
11/20/199628.3428.3427.6327.86
11/21/199627.7927.9527.5127.6
11/22/199627.4427.9527.3427.86
11/25/199628.228.2727.9728.15
11/26/199628.228.528.1228.26
11/27/199628.2128.3428.0828.12
11/28/199628.1228.6928.0828.47
11/29/199628.7629.1628.5929.13
12/02/199629.0129.6829.0129.34
12/03/199629.7130.0129.5929.74
12/04/199629.3729.4228.7828.99
12/05/199628.9529.328.8229.07
12/06/199628.4728.5327.1327.89
12/09/199628.4728.6128.1228.27
12/10/199628.5928.6328.2128.43
12/11/199628.228.3227.6627.68
12/12/199627.6627.8927.4427.6
12/13/199627.2127.826.9927.66
12/16/199627.8828.1727.8628.05
12/17/199627.9728.0527.2827.44
12/18/199627.6627.9727.5327.85
12/19/199627.9728.8827.8528.66
12/20/199629.1129.5729.129.34
12/23/199629.3429.6929.1129.23
12/24/199629.4929.4928.929.11
12/26/199629.2729.4928.929.31
12/27/199629.3429.5529.0129.45
12/30/199629.7229.9729.5929.78
12/31/199629.9229.9429.5929.78