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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 78.5328
CLOSE 78.5251
Low
LOW 64
High
HIGH 92.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 91.3 | 91.3 | 91.3 | 91.3 |
| 01/02/2001 | 88.8 | 92.1 | 88 | 88.8 |
| 01/03/2001 | 84.8 | 89 | 83.25 | 84.8 |
| 01/04/2001 | 84.2 | 87 | 82.25 | 84.2 |
| 01/05/2001 | 81.3 | 85.5 | 80.25 | 81.3 |
| 01/08/2001 | 80.4 | 83.8 | 80.3 | 80.4 |
| 01/09/2001 | 80.8 | 82.5 | 79.8 | 80.8 |
| 01/10/2001 | 80.5 | 81.8 | 79.3 | 80.5 |
| 01/11/2001 | 80.5 | 81.6 | 77.5 | 80.5 |
| 01/12/2001 | 82.4 | 82.55 | 80.3 | 82.4 |
| 01/15/2001 | 79.55 | 82.3 | 78.25 | 79.55 |
| 01/16/2001 | 77.8 | 79.8 | 77.5 | 77.8 |
| 01/17/2001 | 80.5 | 81.1 | 78 | 80.5 |
| 01/18/2001 | 79.7 | 80.4 | 78.05 | 79.7 |
| 01/19/2001 | 78.6 | 81.3 | 77.8 | 78.6 |
| 01/22/2001 | 81.4 | 81.8 | 79.2 | 81.4 |
| 01/23/2001 | 82.9 | 83 | 78.5 | 82.9 |
| 01/24/2001 | 81.85 | 83.9 | 80.6 | 81.85 |
| 01/25/2001 | 80.95 | 81.5 | 78.6 | 80.95 |
| 01/26/2001 | 81.45 | 81.55 | 78.2 | 81.45 |
| 01/29/2001 | 81.5 | 81.5 | 79.35 | 81.5 |
| 01/30/2001 | 82.1 | 82.8 | 81.05 | 82.1 |
| 01/31/2001 | 83 | 83.6 | 78.5 | 83 |
| 02/01/2001 | 80 | 82.9 | 79.5 | 80 |
| 02/02/2001 | 79.05 | 80.8 | 78.6 | 79.05 |
| 02/05/2001 | 79 | 80.6 | 78.5 | 79 |
| 02/06/2001 | 81.2 | 81.9 | 79.35 | 81.2 |
| 02/07/2001 | 81.8 | 82.8 | 80.1 | 81.8 |
| 02/08/2001 | 81.9 | 82.95 | 81.65 | 81.9 |
| 02/09/2001 | 81.5 | 82.4 | 80.5 | 81.5 |
| 02/12/2001 | 80.1 | 82.3 | 80.1 | 80.1 |
| 02/13/2001 | 81.1 | 81.5 | 79.5 | 81.1 |
| 02/14/2001 | 82.05 | 82.75 | 80.65 | 82.05 |
| 02/15/2001 | 82.15 | 82.5 | 80.7 | 82.15 |
| 02/16/2001 | 84.4 | 84.55 | 81.65 | 84.4 |
| 02/19/2001 | 84 | 84.8 | 83.1 | 84 |
| 02/20/2001 | 83.5 | 84 | 79.05 | 83.5 |
| 02/21/2001 | 81.75 | 83 | 80.25 | 81.75 |
| 02/22/2001 | 83.6 | 84.5 | 80.5 | 83.6 |
| 02/23/2001 | 80 | 84.5 | 79.85 | 80 |
| 02/26/2001 | 81.05 | 82.3 | 79.25 | 82.3 |
| 02/27/2001 | 81.8 | 81.95 | 80 | 81.9 |
| 02/28/2001 | 81.4 | 82.25 | 80 | 81.5 |
| 03/01/2001 | 80.4 | 84 | 79.85 | 84 |
| 03/02/2001 | 83.05 | 83.3 | 79.85 | 79.85 |
| 03/05/2001 | 80.5 | 80.9 | 79.2 | 80.25 |
| 03/06/2001 | 80.9 | 81.6 | 80 | 80.5 |
| 03/07/2001 | 81.3 | 81.3 | 79.5 | 81 |
| 03/08/2001 | 81 | 81.6 | 79.5 | 80.75 |
| 03/09/2001 | 80.1 | 80.7 | 79.4 | 80 |
| 03/12/2001 | 80 | 80.45 | 78.1 | 78.1 |
| 03/13/2001 | 77.9 | 78 | 76 | 77.35 |
| 03/14/2001 | 77.25 | 77.3 | 73.6 | 75.6 |
| 03/15/2001 | 76.05 | 77.5 | 74.2 | 77.5 |
| 03/16/2001 | 79.4 | 79.4 | 76.2 | 77 |
| 03/19/2001 | 77.85 | 78.5 | 74.5 | 75.45 |
| 03/20/2001 | 76.45 | 78 | 75.5 | 76.25 |
| 03/21/2001 | 76.5 | 76.5 | 73.1 | 73.75 |
| 03/22/2001 | 73 | 73.7 | 68.6 | 71.15 |
| 03/23/2001 | 72.2 | 75.2 | 71.5 | 73.75 |
| 03/26/2001 | 75.2 | 77.9 | 73.9 | 77.9 |
| 03/27/2001 | 77.2 | 79.8 | 76.2 | 79.1 |
| 03/28/2001 | 79 | 79.2 | 76.5 | 77.6 |
| 03/29/2001 | 77 | 78.3 | 75 | 78.05 |
| 03/30/2001 | 77.2 | 79.4 | 75.6 | 76.9 |
| 04/02/2001 | 76.9 | 77 | 73.85 | 77 |
| 04/03/2001 | 76 | 76.35 | 71.9 | 73.05 |
| 04/04/2001 | 72 | 75.05 | 70.25 | 74 |
| 04/05/2001 | 74 | 78.4 | 74 | 77.3 |
| 04/06/2001 | 77.5 | 78 | 75.6 | 77.1 |
| 04/09/2001 | 76.45 | 78.85 | 76.45 | 77.95 |
| 04/10/2001 | 77.8 | 81.5 | 77.05 | 81.5 |
| 04/11/2001 | 80.9 | 82.95 | 79.5 | 80.85 |
| 04/12/2001 | 81 | 81.3 | 79.5 | 80.85 |
| 04/13/2001 | 80.85 | 80.85 | 80.85 | 80.85 |
| 04/16/2001 | 80.85 | 80.85 | 80.85 | 80.85 |
| 04/17/2001 | 79.8 | 82.35 | 79.3 | 81 |
| 04/18/2001 | 82.5 | 83 | 80.7 | 82.8 |
| 04/19/2001 | 82.5 | 82.5 | 75 | 79.7 |
| 04/20/2001 | 79.5 | 82.6 | 79.4 | 81.9 |
| 04/23/2001 | 81.45 | 82.3 | 80.5 | 80.65 |
| 04/24/2001 | 80.9 | 82.2 | 80.8 | 81.1 |
| 04/25/2001 | 80.9 | 82.3 | 80 | 81 |
| 04/26/2001 | 81 | 82.3 | 79.5 | 82.15 |
| 04/27/2001 | 81.75 | 84.05 | 80.2 | 84.05 |
| 04/30/2001 | 83.8 | 84.3 | 81 | 82.05 |
| 05/01/2001 | 82.05 | 82.05 | 82.05 | 82.05 |
| 05/02/2001 | 82.05 | 82.5 | 79.6 | 80.5 |
| 05/03/2001 | 81.3 | 81.3 | 79 | 79 |
| 05/04/2001 | 79.5 | 81.8 | 77.6 | 81.8 |
| 05/07/2001 | 82.25 | 83.7 | 80 | 80.55 |
| 05/08/2001 | 80.9 | 83 | 80.5 | 82.6 |
| 05/09/2001 | 81.3 | 81.95 | 80.3 | 81.05 |
| 05/10/2001 | 80.1 | 83.7 | 80.1 | 81.5 |
| 05/11/2001 | 80.8 | 81.5 | 80.2 | 81 |
| 05/14/2001 | 80.1 | 80.55 | 78.5 | 79.15 |
| 05/15/2001 | 79.55 | 80.1 | 77.65 | 78.8 |
| 05/16/2001 | 77.6 | 78.45 | 76.1 | 78 |
| 05/17/2001 | 79.8 | 80.5 | 76.6 | 77 |
| 05/18/2001 | 77 | 79.2 | 76.7 | 77.05 |
| 05/21/2001 | 78 | 78 | 75 | 77.05 |
| 05/22/2001 | 78.05 | 79.4 | 77.8 | 77.95 |
| 05/23/2001 | 77 | 79.8 | 76.85 | 76.85 |
| 05/24/2001 | 77.4 | 79.3 | 77.4 | 78 |
| 05/25/2001 | 78.05 | 78.6 | 77 | 77.75 |
| 05/28/2001 | 78.4 | 79.9 | 78.05 | 78.1 |
| 05/29/2001 | 78.55 | 79.8 | 76.5 | 76.5 |
| 05/30/2001 | 76.85 | 77.75 | 75.1 | 75.5 |
| 05/31/2001 | 76.4 | 77.7 | 75.3 | 76.5 |
| 06/01/2001 | 76.55 | 79.9 | 75.8 | 78.15 |
| 06/04/2001 | 78.15 | 78.15 | 78.15 | 78.15 |
| 06/05/2001 | 78.45 | 80 | 78.25 | 80 |
| 06/06/2001 | 80.2 | 81.4 | 80 | 80.35 |
| 06/07/2001 | 80.3 | 81 | 78.5 | 78.6 |
| 06/08/2001 | 79.55 | 79.95 | 78.15 | 78.15 |
| 06/11/2001 | 78.3 | 79.2 | 77.2 | 78.35 |
| 06/12/2001 | 78.3 | 78.4 | 76.5 | 76.5 |
| 06/13/2001 | 77 | 77.9 | 76 | 76.5 |
| 06/14/2001 | 76.1 | 78.75 | 76.1 | 77.35 |
| 06/15/2001 | 77.3 | 77.55 | 73.7 | 73.7 |
| 06/18/2001 | 74.4 | 75.4 | 73.8 | 73.95 |
| 06/19/2001 | 73.5 | 76.15 | 73.5 | 74.65 |
| 06/20/2001 | 74.8 | 75.6 | 73.7 | 73.8 |
| 06/21/2001 | 74.9 | 74.95 | 73.1 | 73.6 |
| 06/22/2001 | 74.3 | 76.35 | 74 | 76.3 |
| 06/25/2001 | 75.3 | 77.5 | 75.3 | 76.45 |
| 06/26/2001 | 76.9 | 76.95 | 74.6 | 76.5 |
| 06/27/2001 | 76 | 76.45 | 73.8 | 73.8 |
| 06/28/2001 | 73.9 | 76.5 | 72.85 | 76.4 |
| 06/29/2001 | 75.4 | 77.45 | 74.75 | 76.25 |
| 07/02/2001 | 76.2 | 79.9 | 75.1 | 79.9 |
| 07/03/2001 | 79.5 | 79.9 | 78.1 | 78.1 |
| 07/04/2001 | 79.3 | 79.3 | 76.25 | 77.45 |
| 07/05/2001 | 77.5 | 79.8 | 76.45 | 78.4 |
| 07/06/2001 | 78.4 | 78.45 | 75.2 | 75.65 |
| 07/09/2001 | 76 | 78.2 | 74.65 | 77.25 |
| 07/10/2001 | 77.25 | 79.9 | 77 | 78.2 |
| 07/11/2001 | 75.75 | 79.75 | 75.75 | 79.45 |
| 07/12/2001 | 80 | 81.8 | 79.5 | 80.8 |
| 07/13/2001 | 81.7 | 82 | 78.85 | 79.6 |
| 07/16/2001 | 80.2 | 80.2 | 78.55 | 80.15 |
| 07/17/2001 | 79.7 | 80.85 | 79.15 | 80.85 |
| 07/18/2001 | 81.05 | 81.05 | 78 | 78.05 |
| 07/19/2001 | 78.1 | 80.9 | 77.5 | 80.9 |
| 07/20/2001 | 79.8 | 81.2 | 79.4 | 80.8 |
| 07/23/2001 | 81 | 82.45 | 79.55 | 80.3 |
| 07/24/2001 | 79.7 | 80 | 79 | 79.5 |
| 07/25/2001 | 79.5 | 79.75 | 77 | 77 |
| 07/26/2001 | 78.8 | 78.8 | 77.1 | 78.55 |
| 07/27/2001 | 78.2 | 81.2 | 78.05 | 81.15 |
| 07/30/2001 | 81.7 | 82.7 | 80.4 | 81.75 |
| 07/31/2001 | 81.8 | 83 | 81.1 | 82.95 |
| 08/01/2001 | 82.7 | 83.3 | 81.75 | 82.5 |
| 08/02/2001 | 82 | 83.2 | 80.7 | 81.9 |
| 08/03/2001 | 81 | 81.65 | 79.1 | 80.5 |
| 08/06/2001 | 80.1 | 81.6 | 79.5 | 81.05 |
| 08/07/2001 | 80.5 | 80.9 | 79.15 | 80.85 |
| 08/08/2001 | 80.3 | 80.65 | 79.1 | 79.2 |
| 08/09/2001 | 78.75 | 79.55 | 78 | 78.55 |
| 08/10/2001 | 78.9 | 79.9 | 76.5 | 77 |
| 08/13/2001 | 78.8 | 78.8 | 76.6 | 78.25 |
| 08/14/2001 | 78.8 | 79.55 | 77.8 | 78.8 |
| 08/15/2001 | 78 | 78 | 77.35 | 77.55 |
| 08/16/2001 | 77.25 | 77.7 | 75.55 | 77.5 |
| 08/17/2001 | 78 | 78 | 74.05 | 75 |
| 08/20/2001 | 75.1 | 76.5 | 74.8 | 75 |
| 08/21/2001 | 75.2 | 76.4 | 74.8 | 76 |
| 08/22/2001 | 75 | 77.55 | 74.85 | 75.4 |
| 08/23/2001 | 75.85 | 76.3 | 74.65 | 76 |
| 08/24/2001 | 76.45 | 79.25 | 76.1 | 77.85 |
| 08/27/2001 | 77.7 | 78.6 | 77 | 77 |
| 08/28/2001 | 76.55 | 78.05 | 75.5 | 76 |
| 08/29/2001 | 75.5 | 78.2 | 75.3 | 76.2 |
| 08/30/2001 | 75.65 | 77.4 | 73.1 | 73.1 |
| 08/31/2001 | 73 | 76.8 | 72.5 | 74.6 |
| 09/03/2001 | 75.8 | 77.55 | 74.25 | 76.15 |
| 09/04/2001 | 78.6 | 80.05 | 78.2 | 79.6 |
| 09/05/2001 | 79.2 | 80.65 | 78.7 | 79.8 |
| 09/06/2001 | 80.4 | 80.9 | 79.15 | 79.15 |
| 09/07/2001 | 79.9 | 80.05 | 77.3 | 77.3 |
| 09/10/2001 | 77.7 | 78.7 | 75.5 | 77.8 |
| 09/11/2001 | 77.5 | 78.3 | 69.15 | 69.15 |
| 09/12/2001 | 67 | 75.2 | 66 | 74.45 |
| 09/13/2001 | 74.5 | 76.1 | 72.6 | 75.75 |
| 09/14/2001 | 75.05 | 75.75 | 70 | 70 |
| 09/17/2001 | 70.05 | 73.75 | 67.1 | 73 |
| 09/18/2001 | 73 | 73.35 | 70.65 | 72.55 |
| 09/19/2001 | 72 | 72.45 | 69.8 | 70.65 |
| 09/20/2001 | 70 | 70.7 | 68.3 | 70.2 |
| 09/21/2001 | 69 | 70.25 | 64 | 66.85 |
| 09/24/2001 | 70 | 73 | 68 | 72.4 |
| 09/25/2001 | 71 | 75.4 | 70.2 | 73.5 |
| 09/26/2001 | 73 | 75.95 | 72.15 | 75.95 |
| 09/27/2001 | 75.1 | 76 | 74.05 | 75.85 |
| 09/28/2001 | 76.15 | 76.9 | 73.8 | 75.7 |
| 10/01/2001 | 76.45 | 76.45 | 73.8 | 75 |
| 10/02/2001 | 74.75 | 76.85 | 73.6 | 76.5 |
| 10/03/2001 | 76 | 79 | 75.35 | 79 |
| 10/04/2001 | 80 | 81.6 | 78.2 | 80.1 |
| 10/05/2001 | 78.3 | 81.4 | 78.3 | 80.3 |
| 10/08/2001 | 79.05 | 82 | 77.75 | 82 |
| 10/09/2001 | 81.15 | 82.4 | 80.15 | 80.15 |
| 10/10/2001 | 80 | 83.4 | 79.5 | 83.4 |
| 10/11/2001 | 83.4 | 83.4 | 77.5 | 78.85 |
| 10/12/2001 | 79.9 | 80.1 | 78 | 80 |
| 10/15/2001 | 79.05 | 79.6 | 77.5 | 77.5 |
| 10/16/2001 | 78 | 79.6 | 77.5 | 78.45 |
| 10/17/2001 | 79 | 80.9 | 78.05 | 80.15 |
| 10/18/2001 | 79.2 | 81 | 78.5 | 79.9 |
| 10/19/2001 | 79.9 | 80.9 | 78 | 78.5 |
| 10/22/2001 | 79 | 80.95 | 78.65 | 80.75 |
| 10/23/2001 | 81 | 81.35 | 79.1 | 80.5 |
| 10/24/2001 | 79.6 | 81 | 77.75 | 79.45 |
| 10/25/2001 | 79.1 | 80 | 77.1 | 77.3 |
| 10/26/2001 | 78.1 | 79.5 | 77.5 | 78.4 |
| 10/29/2001 | 77.65 | 78.35 | 76.65 | 76.7 |
| 10/30/2001 | 76.5 | 76.5 | 74.7 | 74.85 |
| 10/31/2001 | 75 | 77.95 | 74.75 | 76.7 |
| 11/01/2001 | 75.4 | 77.45 | 75 | 77.1 |
| 11/02/2001 | 77.8 | 78.35 | 75 | 75.65 |
| 11/05/2001 | 75.75 | 78.4 | 75.75 | 78 |
| 11/06/2001 | 77.2 | 78.8 | 76.8 | 78.05 |
| 11/07/2001 | 79 | 79.8 | 76.2 | 79 |
| 11/08/2001 | 79.4 | 80.9 | 78.75 | 79.7 |
| 11/09/2001 | 78.2 | 80.25 | 77.2 | 77.55 |
| 11/12/2001 | 77.75 | 78 | 75.05 | 75.7 |
| 11/13/2001 | 77 | 78 | 75.8 | 77.5 |
| 11/14/2001 | 78.1 | 79 | 75.45 | 76.2 |
| 11/15/2001 | 76.8 | 78 | 75.1 | 76.45 |
| 11/16/2001 | 76.65 | 77.3 | 74.9 | 75.45 |
| 11/19/2001 | 76.4 | 78.25 | 76 | 77.35 |
| 11/20/2001 | 78.5 | 78.8 | 76 | 76.15 |
| 11/21/2001 | 76.95 | 78.25 | 76.35 | 77.75 |
| 11/22/2001 | 78 | 78.15 | 76.55 | 77 |
| 11/23/2001 | 77.5 | 77.9 | 75.5 | 75.5 |
| 11/26/2001 | 76.8 | 77.3 | 74.2 | 74.2 |
| 11/27/2001 | 75.45 | 76.7 | 74.7 | 75.15 |
| 11/28/2001 | 75 | 75.9 | 74.05 | 74.05 |
| 11/29/2001 | 74.15 | 75.45 | 73.8 | 75.2 |
| 11/30/2001 | 76.1 | 77.25 | 75.5 | 76.85 |
| 12/03/2001 | 75.85 | 76.95 | 75.2 | 76.95 |
| 12/04/2001 | 76.15 | 77.95 | 76.1 | 77.95 |
| 12/05/2001 | 78.15 | 79.2 | 77.25 | 78.9 |
| 12/06/2001 | 79.7 | 80.35 | 77.5 | 79.6 |
| 12/07/2001 | 78.55 | 79.75 | 77.9 | 79.75 |
| 12/10/2001 | 79 | 79 | 77.25 | 78.6 |
| 12/11/2001 | 78.6 | 79.25 | 77.3 | 79.25 |
| 12/12/2001 | 79 | 79.6 | 77.6 | 77.65 |
| 12/13/2001 | 77.7 | 78 | 76.55 | 77.25 |
| 12/14/2001 | 76.55 | 77.4 | 74.85 | 74.9 |
| 12/17/2001 | 75.35 | 77.1 | 74.2 | 77 |
| 12/18/2001 | 77.1 | 78.55 | 76.1 | 77.2 |
| 12/19/2001 | 77 | 78.9 | 77 | 77.7 |
| 12/20/2001 | 77.05 | 77.9 | 76.2 | 76.6 |
| 12/21/2001 | 75.55 | 79.35 | 75.55 | 78.6 |
| 12/24/2001 | 78.3 | 79.35 | 78 | 78.9 |
| 12/25/2001 | 78.9 | 78.9 | 78.9 | 78.9 |
| 12/26/2001 | 78.9 | 78.9 | 78.9 | 78.9 |
| 12/27/2001 | 79.5 | 80 | 78.9 | 79.95 |
| 12/28/2001 | 80 | 81 | 79.8 | 80.9 |
| 12/31/2001 | 80.9 | 80.9 | 80.9 | 80.9 |