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
OR.PA: L'Oréal S.A. Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 78.9925
CLOSE 78.9346
Low
LOW 60.35
High
HIGH 95.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 80 | 81.9 | 78.4 | 78.9 |
| 01/04/2000 | 79.1 | 79.1 | 73.3 | 73.3 |
| 01/05/2000 | 72.5 | 74.15 | 70.4 | 70.8 |
| 01/06/2000 | 71 | 74 | 69.65 | 73.5 |
| 01/07/2000 | 72.2 | 76.7 | 72.2 | 75 |
| 01/10/2000 | 75.3 | 78.75 | 75.1 | 76.45 |
| 01/11/2000 | 77 | 77.3 | 74.4 | 75.1 |
| 01/12/2000 | 74.1 | 75.2 | 71.3 | 71.7 |
| 01/13/2000 | 72.7 | 73.2 | 71 | 72.15 |
| 01/14/2000 | 72.1 | 76.5 | 72.1 | 75 |
| 01/17/2000 | 75 | 75.8 | 73.2 | 75.05 |
| 01/18/2000 | 74.95 | 74.95 | 70.55 | 70.55 |
| 01/19/2000 | 71 | 71.25 | 69.2 | 69.9 |
| 01/20/2000 | 71 | 71.3 | 68.2 | 68.4 |
| 01/21/2000 | 68.2 | 69.7 | 67.3 | 68 |
| 01/24/2000 | 68.95 | 70.5 | 68.05 | 68.8 |
| 01/25/2000 | 67.5 | 69.7 | 67.5 | 68.6 |
| 01/26/2000 | 68.8 | 70.5 | 66.9 | 67.3 |
| 01/27/2000 | 67.35 | 68.3 | 66.05 | 66.25 |
| 01/28/2000 | 67.7 | 68.85 | 66.7 | 67.2 |
| 01/31/2000 | 67 | 68.25 | 66.15 | 66.3 |
| 02/01/2000 | 66.6 | 68.8 | 66.3 | 68 |
| 02/02/2000 | 69.8 | 69.8 | 67.85 | 69.3 |
| 02/03/2000 | 69.9 | 70.4 | 68.8 | 69.6 |
| 02/04/2000 | 69.9 | 71.4 | 68.3 | 71.4 |
| 02/07/2000 | 72.2 | 72.75 | 71.1 | 71.1 |
| 02/08/2000 | 71.3 | 71.7 | 68.5 | 68.5 |
| 02/09/2000 | 69 | 69 | 66.05 | 66.05 |
| 02/10/2000 | 66.5 | 67.5 | 65.65 | 67.5 |
| 02/11/2000 | 67.5 | 67.5 | 63.9 | 67.5 |
| 02/14/2000 | 67.5 | 67.8 | 65.5 | 67.5 |
| 02/15/2000 | 66.9 | 67.45 | 65 | 66 |
| 02/16/2000 | 66.95 | 67.3 | 65.2 | 67.1 |
| 02/17/2000 | 67.1 | 67.6 | 66.2 | 67 |
| 02/18/2000 | 66.25 | 67.1 | 65.2 | 66.3 |
| 02/21/2000 | 66.3 | 66.7 | 65.4 | 66.1 |
| 02/22/2000 | 66.45 | 67.75 | 65.1 | 66.4 |
| 02/23/2000 | 67.25 | 67.4 | 66.25 | 66.7 |
| 02/24/2000 | 66.7 | 67.9 | 65.55 | 66.95 |
| 02/25/2000 | 67.8 | 70.6 | 66.15 | 69.7 |
| 02/28/2000 | 69.4 | 70.9 | 67.5 | 69.3 |
| 02/29/2000 | 69.9 | 70.45 | 68.8 | 69 |
| 03/01/2000 | 69.55 | 70 | 67.05 | 69.9 |
| 03/02/2000 | 69.5 | 69.5 | 66.9 | 67.05 |
| 03/03/2000 | 67.5 | 67.55 | 64.4 | 64.75 |
| 03/06/2000 | 65.7 | 66.25 | 63.45 | 65.1 |
| 03/07/2000 | 65.8 | 65.8 | 62.1 | 62.6 |
| 03/08/2000 | 62.4 | 62.4 | 60.35 | 60.7 |
| 03/09/2000 | 61.8 | 62.5 | 61 | 62.5 |
| 03/10/2000 | 63.5 | 63.8 | 60.55 | 62 |
| 03/13/2000 | 62.15 | 63.2 | 61.2 | 61.2 |
| 03/14/2000 | 62.3 | 65.9 | 62 | 65.9 |
| 03/15/2000 | 65.9 | 68.5 | 64.3 | 67.75 |
| 03/16/2000 | 69 | 70 | 67.5 | 67.5 |
| 03/17/2000 | 68 | 69 | 65 | 66 |
| 03/20/2000 | 65 | 66.3 | 64.1 | 64.1 |
| 03/21/2000 | 64.9 | 65 | 63.45 | 64.25 |
| 03/22/2000 | 64.8 | 67.55 | 64.2 | 67.2 |
| 03/23/2000 | 67.4 | 68.5 | 65.8 | 68 |
| 03/24/2000 | 68.9 | 69.9 | 65.15 | 68 |
| 03/27/2000 | 67 | 67.9 | 66.4 | 67 |
| 03/28/2000 | 66.5 | 67.95 | 65.2 | 66.2 |
| 03/29/2000 | 66 | 66.65 | 64.9 | 66.15 |
| 03/30/2000 | 66.2 | 66.5 | 65 | 66 |
| 03/31/2000 | 66.05 | 67.9 | 65.8 | 67.5 |
| 04/03/2000 | 68.3 | 71.8 | 66.25 | 70 |
| 04/04/2000 | 71.9 | 74.15 | 70.75 | 74 |
| 04/05/2000 | 72 | 74.9 | 69.35 | 74.4 |
| 04/06/2000 | 75 | 75.3 | 71.25 | 72.55 |
| 04/07/2000 | 72.5 | 72.5 | 69.25 | 70.8 |
| 04/10/2000 | 71 | 72.35 | 70 | 71.65 |
| 04/11/2000 | 72.5 | 74.25 | 71.9 | 72.7 |
| 04/12/2000 | 73.7 | 74.45 | 70.55 | 73 |
| 04/13/2000 | 71.7 | 72.4 | 69 | 69.45 |
| 04/14/2000 | 70.8 | 71.85 | 67.5 | 68.6 |
| 04/17/2000 | 65.85 | 71 | 65.6 | 71 |
| 04/18/2000 | 71 | 73 | 69.15 | 72.7 |
| 04/19/2000 | 73.1 | 73.95 | 71.1 | 72 |
| 04/20/2000 | 70.75 | 73.2 | 70.3 | 70.3 |
| 04/21/2000 | 70.3 | 70.3 | 70.3 | 70.3 |
| 04/24/2000 | 70.3 | 70.3 | 70.3 | 70.3 |
| 04/25/2000 | 71.9 | 74.1 | 70.35 | 73.65 |
| 04/26/2000 | 74.35 | 75.15 | 73.85 | 74.5 |
| 04/27/2000 | 74.9 | 76.5 | 72.1 | 73.1 |
| 04/28/2000 | 74.9 | 76.4 | 72.65 | 74.6 |
| 05/01/2000 | 74.6 | 74.6 | 74.6 | 74.6 |
| 05/02/2000 | 74.6 | 75.35 | 72.5 | 73.85 |
| 05/03/2000 | 74.1 | 75.8 | 72.6 | 75.5 |
| 05/04/2000 | 76 | 77.5 | 74.5 | 76.9 |
| 05/05/2000 | 76.25 | 79.5 | 75.5 | 79.35 |
| 05/08/2000 | 77.85 | 78.6 | 75.6 | 78.2 |
| 05/09/2000 | 77 | 77.5 | 74.5 | 76.1 |
| 05/10/2000 | 76 | 76.8 | 74.6 | 76.05 |
| 05/11/2000 | 74.65 | 79.45 | 74.25 | 79.2 |
| 05/12/2000 | 78.5 | 78.9 | 76 | 76.7 |
| 05/15/2000 | 76.8 | 80 | 76 | 79.1 |
| 05/16/2000 | 79.7 | 80.5 | 76.2 | 76.2 |
| 05/17/2000 | 76.45 | 78.4 | 76 | 76 |
| 05/18/2000 | 75.25 | 78.6 | 75.25 | 78.2 |
| 05/19/2000 | 78.4 | 79.2 | 76.5 | 78 |
| 05/22/2000 | 78.6 | 80 | 76.8 | 77.25 |
| 05/23/2000 | 77.7 | 78.9 | 76.25 | 77 |
| 05/24/2000 | 76.9 | 79.85 | 75.7 | 78.8 |
| 05/25/2000 | 78 | 79.9 | 76.1 | 76.35 |
| 05/26/2000 | 76.2 | 77.3 | 74.5 | 76 |
| 05/29/2000 | 76.15 | 77.45 | 73.4 | 74.05 |
| 05/30/2000 | 74.3 | 76.3 | 74.3 | 75.25 |
| 05/31/2000 | 75.6 | 75.6 | 73.1 | 73.85 |
| 06/01/2000 | 74.9 | 78.1 | 74.8 | 76.9 |
| 06/02/2000 | 76.75 | 78.85 | 76.25 | 77.2 |
| 06/05/2000 | 77.2 | 78 | 75.2 | 78 |
| 06/06/2000 | 77 | 78.8 | 76.75 | 77.3 |
| 06/07/2000 | 78 | 78.75 | 76.55 | 78.1 |
| 06/08/2000 | 78.75 | 78.75 | 75.8 | 77.4 |
| 06/09/2000 | 76.35 | 77.5 | 75.65 | 76.6 |
| 06/12/2000 | 76.6 | 76.6 | 76.6 | 76.6 |
| 06/13/2000 | 76.6 | 79.9 | 75.9 | 79.15 |
| 06/14/2000 | 79.5 | 84.6 | 78.7 | 82.6 |
| 06/15/2000 | 83.15 | 83.9 | 82.35 | 82.5 |
| 06/16/2000 | 83.8 | 83.9 | 82 | 82 |
| 06/19/2000 | 81 | 81.9 | 80.55 | 81.4 |
| 06/20/2000 | 81.4 | 84.05 | 81.1 | 82.75 |
| 06/21/2000 | 83.3 | 83.5 | 81.1 | 82 |
| 06/22/2000 | 81.3 | 81.95 | 80.9 | 80.9 |
| 06/23/2000 | 81.3 | 83.9 | 76.35 | 83.8 |
| 06/26/2000 | 83.7 | 85.5 | 82.65 | 84.9 |
| 06/27/2000 | 84.45 | 89 | 84.45 | 86.5 |
| 06/28/2000 | 86.1 | 89 | 86.1 | 88.4 |
| 06/29/2000 | 87.7 | 90.7 | 87.2 | 88.5 |
| 06/30/2000 | 88.85 | 90.7 | 87.6 | 90.7 |
| 07/03/2000 | 90.1 | 90.1 | 83.4 | 84.55 |
| 07/04/2000 | 84.5 | 84.5 | 80.25 | 81.5 |
| 07/05/2000 | 82.8 | 87.8 | 82.25 | 87.35 |
| 07/06/2000 | 87.45 | 87.7 | 84.7 | 86.9 |
| 07/07/2000 | 86 | 89.9 | 84.55 | 89.9 |
| 07/10/2000 | 87.55 | 89.5 | 86.2 | 87.75 |
| 07/11/2000 | 89 | 89 | 82.6 | 84.7 |
| 07/12/2000 | 83.4 | 86.8 | 83.4 | 84.95 |
| 07/13/2000 | 84 | 86.6 | 83.8 | 84.8 |
| 07/14/2000 | 84.8 | 84.8 | 84.8 | 84.8 |
| 07/17/2000 | 87.15 | 87.15 | 83 | 84.9 |
| 07/18/2000 | 83.9 | 83.9 | 80.7 | 80.75 |
| 07/19/2000 | 80.8 | 83.2 | 80.2 | 82.65 |
| 07/20/2000 | 83.4 | 84 | 80.6 | 80.75 |
| 07/21/2000 | 80.75 | 82 | 77.5 | 78 |
| 07/24/2000 | 78 | 81.5 | 77.75 | 81 |
| 07/25/2000 | 82.4 | 84.5 | 81.4 | 83.95 |
| 07/26/2000 | 85 | 86.5 | 83.05 | 86.35 |
| 07/27/2000 | 86.5 | 87.3 | 83.6 | 85.8 |
| 07/28/2000 | 86.8 | 86.8 | 81.95 | 83.45 |
| 07/31/2000 | 83.2 | 88.5 | 82.55 | 88.15 |
| 08/01/2000 | 86.25 | 88 | 86.2 | 87.1 |
| 08/02/2000 | 87.1 | 88.9 | 85.75 | 88.75 |
| 08/03/2000 | 88.45 | 89.5 | 87.05 | 87.2 |
| 08/04/2000 | 87.3 | 88 | 85.5 | 86.25 |
| 08/07/2000 | 85.65 | 89.45 | 85.65 | 88.65 |
| 08/08/2000 | 89.5 | 89.75 | 88.25 | 88.4 |
| 08/09/2000 | 89.2 | 89.8 | 87.4 | 87.9 |
| 08/10/2000 | 88 | 88.5 | 84.2 | 85 |
| 08/11/2000 | 86.8 | 86.8 | 83.05 | 84.2 |
| 08/14/2000 | 85.95 | 85.95 | 83.5 | 84.55 |
| 08/15/2000 | 85 | 85.6 | 83.05 | 83.2 |
| 08/16/2000 | 84.8 | 85.6 | 83.9 | 85.6 |
| 08/17/2000 | 86.2 | 86.45 | 83 | 84.6 |
| 08/18/2000 | 84 | 84.5 | 81.15 | 81.9 |
| 08/21/2000 | 81.7 | 82.9 | 80.5 | 81.9 |
| 08/22/2000 | 82.8 | 83.65 | 81.3 | 82.05 |
| 08/23/2000 | 82.9 | 83.35 | 81.65 | 82.7 |
| 08/24/2000 | 83 | 83.35 | 80.2 | 80.2 |
| 08/25/2000 | 80.2 | 84.3 | 80.2 | 82.55 |
| 08/28/2000 | 82.8 | 84.15 | 82.8 | 83.6 |
| 08/29/2000 | 83.8 | 84 | 81.25 | 82.3 |
| 08/30/2000 | 82.55 | 84.4 | 81.5 | 84.4 |
| 08/31/2000 | 83.1 | 83.8 | 81.25 | 81.4 |
| 09/01/2000 | 81.25 | 83.75 | 81.25 | 82.75 |
| 09/04/2000 | 81.8 | 83.6 | 81.8 | 82.3 |
| 09/05/2000 | 81.95 | 83 | 80.3 | 81.9 |
| 09/06/2000 | 81.3 | 81.8 | 79.7 | 80 |
| 09/07/2000 | 80 | 81 | 77.1 | 77.6 |
| 09/08/2000 | 78.2 | 79.6 | 76.05 | 76.05 |
| 09/11/2000 | 77.3 | 77.3 | 75 | 75 |
| 09/12/2000 | 75.9 | 77.6 | 74.9 | 76 |
| 09/13/2000 | 78.5 | 79.8 | 76.8 | 77.8 |
| 09/14/2000 | 79.05 | 81.35 | 78 | 78 |
| 09/15/2000 | 78.2 | 81.1 | 76.5 | 79.35 |
| 09/18/2000 | 79.2 | 82 | 79 | 81.9 |
| 09/19/2000 | 82.8 | 85.8 | 82.1 | 85.8 |
| 09/20/2000 | 84.9 | 86.4 | 83.3 | 84.75 |
| 09/21/2000 | 84.85 | 85.85 | 80.6 | 81.15 |
| 09/22/2000 | 79 | 86 | 79 | 86 |
| 09/25/2000 | 85.3 | 87.1 | 84.5 | 85.65 |
| 09/26/2000 | 86.5 | 88 | 85.1 | 86.6 |
| 09/27/2000 | 85.6 | 87.55 | 85 | 85.6 |
| 09/28/2000 | 87.4 | 87.85 | 85.4 | 86.25 |
| 09/29/2000 | 84.35 | 88.7 | 84.35 | 87.95 |
| 10/02/2000 | 85.5 | 88.5 | 85.5 | 87.65 |
| 10/03/2000 | 86.1 | 87.9 | 86.1 | 87.8 |
| 10/04/2000 | 86.7 | 87.5 | 84 | 86.8 |
| 10/05/2000 | 85.1 | 86.4 | 82.4 | 83.1 |
| 10/06/2000 | 83.05 | 84.8 | 79.75 | 81.05 |
| 10/09/2000 | 82 | 82 | 78.65 | 81.4 |
| 10/10/2000 | 81.4 | 83.4 | 81.05 | 81.5 |
| 10/11/2000 | 81.3 | 82.9 | 80 | 82.35 |
| 10/12/2000 | 83.3 | 85.5 | 81.85 | 83.6 |
| 10/13/2000 | 81.7 | 84.25 | 81.25 | 83.75 |
| 10/16/2000 | 83.25 | 84.9 | 83.1 | 84.9 |
| 10/17/2000 | 84.8 | 85.8 | 82.1 | 82.1 |
| 10/18/2000 | 82.1 | 84 | 79.3 | 79.3 |
| 10/19/2000 | 81 | 82.55 | 79.5 | 80.35 |
| 10/20/2000 | 81.5 | 84.9 | 81.1 | 84.6 |
| 10/23/2000 | 84 | 86 | 82.1 | 83 |
| 10/24/2000 | 83.8 | 84.75 | 81.6 | 84.5 |
| 10/25/2000 | 84.85 | 84.95 | 82.7 | 84.3 |
| 10/26/2000 | 82.7 | 84.7 | 82.35 | 84.7 |
| 10/27/2000 | 84.8 | 87.8 | 84.1 | 87.6 |
| 10/30/2000 | 85.8 | 88 | 85.8 | 87.7 |
| 10/31/2000 | 88 | 90 | 86.8 | 90 |
| 11/01/2000 | 90 | 90 | 89 | 89.7 |
| 11/02/2000 | 90 | 90 | 86.5 | 88 |
| 11/03/2000 | 88.95 | 89.7 | 86.9 | 89.7 |
| 11/06/2000 | 89.9 | 90.25 | 85.25 | 85.6 |
| 11/07/2000 | 87.6 | 87.7 | 85.1 | 87.3 |
| 11/08/2000 | 88 | 89.25 | 87.7 | 89.2 |
| 11/09/2000 | 89.4 | 89.4 | 87.25 | 89.3 |
| 11/10/2000 | 89.35 | 89.8 | 87.85 | 88.35 |
| 11/13/2000 | 88.45 | 89.5 | 87.55 | 88.55 |
| 11/14/2000 | 88.15 | 89 | 86.1 | 88.25 |
| 11/15/2000 | 87 | 90.6 | 86.35 | 90.6 |
| 11/16/2000 | 90.35 | 95.3 | 90.15 | 92.8 |
| 11/17/2000 | 92.8 | 93.7 | 89.7 | 90 |
| 11/20/2000 | 90 | 92.4 | 88.65 | 91.15 |
| 11/21/2000 | 91.15 | 93.9 | 91.05 | 93.3 |
| 11/22/2000 | 93.3 | 93.3 | 88.2 | 89.95 |
| 11/23/2000 | 89.95 | 90.6 | 87.6 | 89.4 |
| 11/24/2000 | 89.4 | 92 | 88.7 | 91.1 |
| 11/27/2000 | 91.1 | 93.9 | 91.1 | 92 |
| 11/28/2000 | 92 | 93.7 | 90.1 | 90.15 |
| 11/29/2000 | 90.15 | 93.7 | 89.2 | 93.5 |
| 11/30/2000 | 93.5 | 94.1 | 90.2 | 91.9 |
| 12/01/2000 | 91.9 | 93.9 | 89.6 | 89.7 |
| 12/04/2000 | 89.7 | 91.2 | 84.05 | 85.5 |
| 12/05/2000 | 85.5 | 87.2 | 84.25 | 86.55 |
| 12/06/2000 | 86.55 | 89 | 85.2 | 86.45 |
| 12/07/2000 | 86.45 | 88.45 | 84 | 87.8 |
| 12/08/2000 | 87.8 | 90.2 | 86.05 | 86.05 |
| 12/11/2000 | 87 | 90 | 86.3 | 87 |
| 12/12/2000 | 84.65 | 87.8 | 84.15 | 84.65 |
| 12/13/2000 | 83 | 87 | 82.8 | 83 |
| 12/14/2000 | 83.9 | 85.35 | 82.7 | 83.9 |
| 12/15/2000 | 83.6 | 85.85 | 82.15 | 83.6 |
| 12/18/2000 | 87.1 | 89.85 | 83.6 | 87.1 |
| 12/19/2000 | 87.75 | 88.55 | 85.2 | 87.75 |
| 12/20/2000 | 87 | 88.8 | 86.15 | 87 |
| 12/21/2000 | 87.1 | 89.45 | 86.5 | 87.1 |
| 12/22/2000 | 87.7 | 89.4 | 85.7 | 87.7 |
| 12/25/2000 | 87.7 | 87.7 | 87.7 | 87.7 |
| 12/26/2000 | 87.7 | 87.7 | 87.7 | 87.7 |
| 12/27/2000 | 88.8 | 90.75 | 88.05 | 88.8 |
| 12/28/2000 | 90.15 | 90.45 | 89.1 | 90.15 |
| 12/29/2000 | 91.3 | 91.8 | 86.9 | 91.3 |