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
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 62.1818
CLOSE 62.1096
Low
LOW 50.15
High
HIGH 74.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2003 | 72.25 | 72.25 | 72.25 | 72.25 |
| 01/02/2003 | 71.7 | 74.85 | 71.15 | 74.85 |
| 01/03/2003 | 74.5 | 74.75 | 73.05 | 74 |
| 01/06/2003 | 73.45 | 73.9 | 72.2 | 73.35 |
| 01/07/2003 | 73.25 | 74.3 | 72.45 | 72.6 |
| 01/08/2003 | 72.6 | 72.8 | 70.15 | 70.35 |
| 01/09/2003 | 70.5 | 71.7 | 69.85 | 71.1 |
| 01/10/2003 | 71.6 | 72.8 | 70.7 | 71.7 |
| 01/13/2003 | 72 | 72.7 | 71.1 | 71.8 |
| 01/14/2003 | 71.9 | 72.25 | 70.25 | 71.15 |
| 01/15/2003 | 71.1 | 71.85 | 68.6 | 68.85 |
| 01/16/2003 | 68.45 | 69.6 | 68.45 | 68.7 |
| 01/17/2003 | 68.5 | 68.65 | 65.7 | 66.1 |
| 01/20/2003 | 66 | 68.35 | 66 | 67.25 |
| 01/21/2003 | 67.4 | 68.7 | 66.3 | 67.5 |
| 01/22/2003 | 67.5 | 68.45 | 65.5 | 65.6 |
| 01/23/2003 | 66.4 | 66.85 | 62.8 | 63.6 |
| 01/24/2003 | 64 | 64.55 | 62.7 | 64.5 |
| 01/27/2003 | 63.35 | 63.95 | 61 | 61 |
| 01/28/2003 | 61.4 | 62.1 | 59.5 | 59.95 |
| 01/29/2003 | 59.7 | 62.2 | 58.5 | 62.15 |
| 01/30/2003 | 62.05 | 64.05 | 62.05 | 63.1 |
| 01/31/2003 | 62.1 | 64.8 | 61.7 | 64.3 |
| 02/03/2003 | 65 | 65.2 | 62.6 | 63 |
| 02/04/2003 | 63 | 63.6 | 60.2 | 61 |
| 02/05/2003 | 61.05 | 62.6 | 60.3 | 62 |
| 02/06/2003 | 61.95 | 63.35 | 60.4 | 60.65 |
| 02/07/2003 | 60.7 | 61.85 | 59.95 | 60.05 |
| 02/10/2003 | 60.4 | 60.6 | 59.5 | 60.2 |
| 02/11/2003 | 61.2 | 62.05 | 60.5 | 62 |
| 02/12/2003 | 61.4 | 61.8 | 59.65 | 59.65 |
| 02/13/2003 | 59.4 | 61.7 | 58.8 | 60.9 |
| 02/14/2003 | 61 | 63.45 | 60.6 | 61.9 |
| 02/17/2003 | 62.5 | 62.9 | 61.9 | 62.9 |
| 02/18/2003 | 63.35 | 65.65 | 62.55 | 64.95 |
| 02/19/2003 | 64.8 | 65.2 | 62.25 | 62.7 |
| 02/20/2003 | 62.2 | 62.65 | 59.8 | 60 |
| 02/21/2003 | 60 | 60.55 | 59.35 | 60.45 |
| 02/24/2003 | 60.45 | 61.3 | 59.25 | 59.35 |
| 02/25/2003 | 59 | 60 | 58.4 | 58.9 |
| 02/26/2003 | 59.75 | 61.3 | 59.35 | 59.8 |
| 02/27/2003 | 59.65 | 60.55 | 59.25 | 59.95 |
| 02/28/2003 | 60.45 | 60.45 | 59.1 | 59.9 |
| 03/03/2003 | 60.3 | 62 | 59.6 | 60.9 |
| 03/04/2003 | 60.15 | 60.8 | 58.35 | 59.1 |
| 03/05/2003 | 58.5 | 59.3 | 57.15 | 57.5 |
| 03/06/2003 | 57.4 | 57.7 | 56.65 | 56.85 |
| 03/07/2003 | 56.25 | 57.4 | 55.9 | 55.95 |
| 03/10/2003 | 55.95 | 56.45 | 54.25 | 54.25 |
| 03/11/2003 | 54 | 54.75 | 53.4 | 53.4 |
| 03/12/2003 | 54 | 54.05 | 50.15 | 50.75 |
| 03/13/2003 | 52.05 | 55.2 | 51.1 | 54.75 |
| 03/14/2003 | 55.8 | 59.7 | 55.25 | 59.4 |
| 03/17/2003 | 58.5 | 63.15 | 57.15 | 61.8 |
| 03/18/2003 | 61.6 | 62.8 | 58.7 | 59.95 |
| 03/19/2003 | 60 | 61.9 | 59.1 | 60 |
| 03/20/2003 | 59.95 | 60.75 | 58.7 | 59.4 |
| 03/21/2003 | 59.85 | 61.7 | 59.55 | 60.65 |
| 03/24/2003 | 60.05 | 60.2 | 56.15 | 56.3 |
| 03/25/2003 | 56.3 | 60.5 | 54.2 | 59.65 |
| 03/26/2003 | 59.55 | 62.2 | 59.55 | 59.9 |
| 03/27/2003 | 59.5 | 59.6 | 58.15 | 58.65 |
| 03/28/2003 | 59.65 | 59.65 | 57.1 | 58.6 |
| 03/31/2003 | 57.3 | 57.45 | 55.1 | 55.5 |
| 04/01/2003 | 55.9 | 56.8 | 55.1 | 55.4 |
| 04/02/2003 | 56.05 | 58.2 | 56.05 | 58.2 |
| 04/03/2003 | 59 | 63.15 | 58.7 | 61.05 |
| 04/04/2003 | 61.95 | 64.15 | 60.3 | 63.55 |
| 04/07/2003 | 64.9 | 66.8 | 64.15 | 66.1 |
| 04/08/2003 | 65.4 | 66.75 | 65 | 66.4 |
| 04/09/2003 | 65.4 | 67.3 | 65.2 | 66 |
| 04/10/2003 | 65.45 | 65.65 | 64.15 | 64.6 |
| 04/11/2003 | 64.65 | 66.2 | 63.85 | 64.55 |
| 04/14/2003 | 64.2 | 65.6 | 64.1 | 65.25 |
| 04/15/2003 | 65.95 | 66.6 | 64.3 | 64.6 |
| 04/16/2003 | 65.5 | 65.9 | 63.95 | 64.45 |
| 04/17/2003 | 63.9 | 65 | 63.25 | 64.4 |
| 04/18/2003 | 64.4 | 64.4 | 64.4 | 64.4 |
| 04/21/2003 | 64.4 | 64.4 | 64.4 | 64.4 |
| 04/22/2003 | 64.4 | 65.1 | 63.5 | 64.65 |
| 04/23/2003 | 65.9 | 66.2 | 63.55 | 64.3 |
| 04/24/2003 | 63.6 | 65.25 | 63.2 | 63.2 |
| 04/25/2003 | 63.5 | 63.95 | 62.5 | 62.55 |
| 04/28/2003 | 62.35 | 63.85 | 62.35 | 63.55 |
| 04/29/2003 | 64.3 | 65.55 | 62.95 | 63.25 |
| 04/30/2003 | 63.75 | 65.35 | 63.3 | 64.05 |
| 05/01/2003 | 64.05 | 64.05 | 64.05 | 64.05 |
| 05/02/2003 | 63.55 | 64.5 | 62.9 | 64.5 |
| 05/05/2003 | 64.75 | 65.5 | 63.4 | 63.65 |
| 05/06/2003 | 63.7 | 65.1 | 63.5 | 65 |
| 05/07/2003 | 64.9 | 65.8 | 63.7 | 63.8 |
| 05/08/2003 | 64.3 | 64.7 | 63.15 | 63.15 |
| 05/09/2003 | 63.35 | 63.75 | 62.5 | 63.75 |
| 05/12/2003 | 64.3 | 64.45 | 62.7 | 64.1 |
| 05/13/2003 | 64 | 64.55 | 63.05 | 63.4 |
| 05/14/2003 | 63.25 | 64.35 | 62.2 | 62.35 |
| 05/15/2003 | 62.1 | 63.6 | 61.7 | 63.35 |
| 05/16/2003 | 63.4 | 64.65 | 63 | 63.4 |
| 05/19/2003 | 62.6 | 63.25 | 60.7 | 60.8 |
| 05/20/2003 | 61.2 | 62.35 | 60.25 | 61.55 |
| 05/21/2003 | 61.95 | 63.25 | 60.7 | 63.25 |
| 05/22/2003 | 63.1 | 63.9 | 62.2 | 62.95 |
| 05/23/2003 | 63.4 | 63.4 | 60.9 | 61.35 |
| 05/26/2003 | 60.85 | 62.35 | 60.85 | 61.1 |
| 05/27/2003 | 60.65 | 61.4 | 59.65 | 61.1 |
| 05/28/2003 | 61.7 | 61.9 | 59.85 | 61.05 |
| 05/29/2003 | 60.3 | 61.4 | 60.05 | 60.15 |
| 05/30/2003 | 59.8 | 62 | 59.8 | 61.7 |
| 06/02/2003 | 62.15 | 63 | 61.25 | 62.9 |
| 06/03/2003 | 62.45 | 63.4 | 62.35 | 63.05 |
| 06/04/2003 | 63.4 | 63.4 | 61.8 | 62.75 |
| 06/05/2003 | 62.6 | 63.2 | 60.3 | 60.85 |
| 06/06/2003 | 60.85 | 62.2 | 60.75 | 62.05 |
| 06/09/2003 | 61.85 | 62.45 | 61.2 | 61.85 |
| 06/10/2003 | 61.8 | 63.05 | 61.65 | 62.55 |
| 06/11/2003 | 62.7 | 63.95 | 62.5 | 63.75 |
| 06/12/2003 | 64 | 64.3 | 62.25 | 62.7 |
| 06/13/2003 | 62.7 | 63.75 | 62.2 | 63 |
| 06/16/2003 | 62.85 | 64.35 | 62.5 | 63.9 |
| 06/17/2003 | 64.7 | 64.8 | 63.6 | 64.4 |
| 06/18/2003 | 64.5 | 66.1 | 64 | 65.15 |
| 06/19/2003 | 65.7 | 66.4 | 65.15 | 65.9 |
| 06/20/2003 | 65.3 | 66.6 | 64.8 | 65.6 |
| 06/23/2003 | 65.05 | 66.6 | 62.6 | 63.4 |
| 06/24/2003 | 63.5 | 64.6 | 62.2 | 63.1 |
| 06/25/2003 | 62.7 | 63 | 59.85 | 61.2 |
| 06/26/2003 | 60.8 | 62.2 | 60.4 | 60.7 |
| 06/27/2003 | 61.2 | 61.45 | 59.85 | 60.55 |
| 06/30/2003 | 60.15 | 62.15 | 59.9 | 61.4 |
| 07/01/2003 | 61.55 | 61.85 | 59.8 | 59.8 |
| 07/02/2003 | 60.8 | 61 | 59.6 | 59.9 |
| 07/03/2003 | 60.05 | 60.35 | 57.85 | 59.05 |
| 07/04/2003 | 58.65 | 59.45 | 58.55 | 58.75 |
| 07/07/2003 | 59.25 | 61.35 | 59.25 | 61.1 |
| 07/08/2003 | 60.95 | 61.2 | 58.6 | 59.7 |
| 07/09/2003 | 59.7 | 60.1 | 58.6 | 58.6 |
| 07/10/2003 | 57.8 | 59.4 | 56.9 | 58.75 |
| 07/11/2003 | 58.65 | 60.2 | 58.3 | 59.6 |
| 07/14/2003 | 60 | 61.75 | 59.5 | 61.05 |
| 07/15/2003 | 60.85 | 61.05 | 59.35 | 60.05 |
| 07/16/2003 | 60.15 | 60.2 | 58.45 | 59.2 |
| 07/17/2003 | 58.6 | 59.45 | 58.3 | 58.85 |
| 07/18/2003 | 58.95 | 59.4 | 58.4 | 58.9 |
| 07/21/2003 | 59.4 | 59.4 | 57.25 | 57.85 |
| 07/22/2003 | 57.95 | 58.3 | 57.15 | 57.8 |
| 07/23/2003 | 58.1 | 58.15 | 57.25 | 57.45 |
| 07/24/2003 | 57.25 | 59.4 | 57.25 | 58.6 |
| 07/25/2003 | 58.1 | 58.85 | 57.7 | 57.9 |
| 07/28/2003 | 58.65 | 59.45 | 58.25 | 58.65 |
| 07/29/2003 | 58.3 | 60 | 58.2 | 58.45 |
| 07/30/2003 | 58.3 | 59.2 | 57.95 | 58.5 |
| 07/31/2003 | 58.6 | 58.85 | 57.65 | 58.55 |
| 08/01/2003 | 58.5 | 58.65 | 57.55 | 57.7 |
| 08/04/2003 | 57.9 | 58.2 | 56.35 | 56.55 |
| 08/05/2003 | 56.85 | 57.85 | 56.5 | 57.4 |
| 08/06/2003 | 57.2 | 57.2 | 56.1 | 56.2 |
| 08/07/2003 | 56.95 | 56.95 | 56.2 | 56.45 |
| 08/08/2003 | 57 | 57.7 | 56.45 | 57.15 |
| 08/11/2003 | 57.25 | 58.3 | 56.85 | 58.05 |
| 08/12/2003 | 58.15 | 58.45 | 57.75 | 58.15 |
| 08/13/2003 | 58.45 | 58.45 | 57.1 | 57.45 |
| 08/14/2003 | 57.75 | 58.7 | 57.2 | 58.5 |
| 08/15/2003 | 58.75 | 59.75 | 58.6 | 59.1 |
| 08/18/2003 | 59.5 | 60.15 | 58.85 | 60.1 |
| 08/19/2003 | 60.35 | 60.9 | 60.05 | 60.5 |
| 08/20/2003 | 60.45 | 60.65 | 59.8 | 60.05 |
| 08/21/2003 | 60.5 | 62.5 | 60.25 | 61.95 |
| 08/22/2003 | 61.9 | 63.15 | 61.75 | 62.55 |
| 08/25/2003 | 62.25 | 62.75 | 61.65 | 62.35 |
| 08/26/2003 | 62.65 | 62.85 | 61.8 | 62.2 |
| 08/27/2003 | 62.55 | 62.6 | 61.85 | 62 |
| 08/28/2003 | 62.05 | 63 | 61.85 | 62.7 |
| 08/29/2003 | 63.05 | 64.4 | 62.95 | 63.3 |
| 09/01/2003 | 63.95 | 65.45 | 63.85 | 64.8 |
| 09/02/2003 | 65 | 65.1 | 63.8 | 64.7 |
| 09/03/2003 | 66.65 | 66.65 | 62.9 | 63.15 |
| 09/04/2003 | 63.35 | 64 | 63.05 | 63.7 |
| 09/05/2003 | 63.7 | 64.2 | 62.35 | 62.55 |
| 09/08/2003 | 62.95 | 63.05 | 62.5 | 62.9 |
| 09/09/2003 | 63.35 | 63.4 | 62.05 | 62.55 |
| 09/10/2003 | 62.7 | 63.1 | 62.1 | 62.15 |
| 09/11/2003 | 62.05 | 63.85 | 62 | 63.15 |
| 09/12/2003 | 63.2 | 63.35 | 61.5 | 62.35 |
| 09/15/2003 | 62.4 | 63.2 | 62.35 | 62.7 |
| 09/16/2003 | 62.95 | 63.7 | 62.45 | 63.4 |
| 09/17/2003 | 64 | 64.15 | 63.35 | 63.4 |
| 09/18/2003 | 63.5 | 63.7 | 62.4 | 63.5 |
| 09/19/2003 | 63.85 | 63.95 | 62.45 | 62.45 |
| 09/22/2003 | 62.15 | 62.45 | 60.85 | 61.2 |
| 09/23/2003 | 61.2 | 61.45 | 60.35 | 60.75 |
| 09/24/2003 | 60.85 | 61.45 | 60.25 | 60.5 |
| 09/25/2003 | 60.1 | 61.25 | 59.65 | 60.65 |
| 09/26/2003 | 60.3 | 61.45 | 59.65 | 61 |
| 09/29/2003 | 60.75 | 61.5 | 59.85 | 60.3 |
| 09/30/2003 | 60.35 | 60.4 | 58 | 58.65 |
| 10/01/2003 | 58.7 | 59.65 | 58.15 | 59.65 |
| 10/02/2003 | 59.8 | 60.1 | 58.75 | 59.4 |
| 10/03/2003 | 59.2 | 61.4 | 59.1 | 61.2 |
| 10/06/2003 | 61.3 | 61.3 | 60.3 | 60.9 |
| 10/07/2003 | 61.15 | 61.15 | 59.35 | 59.9 |
| 10/08/2003 | 59.85 | 60.15 | 58.55 | 59.1 |
| 10/09/2003 | 59 | 60.2 | 58.8 | 59.95 |
| 10/10/2003 | 60 | 61 | 59.65 | 59.85 |
| 10/13/2003 | 59.4 | 61.75 | 59.4 | 61.25 |
| 10/14/2003 | 61.8 | 61.85 | 60.7 | 61.1 |
| 10/15/2003 | 61.55 | 62.5 | 61.25 | 61.9 |
| 10/16/2003 | 61.65 | 62.65 | 61.55 | 62 |
| 10/17/2003 | 62.45 | 63.3 | 62.15 | 62.3 |
| 10/20/2003 | 62.15 | 63.25 | 61.9 | 62.2 |
| 10/21/2003 | 62.8 | 63.45 | 62.4 | 62.85 |
| 10/22/2003 | 63.1 | 63.55 | 62 | 62.4 |
| 10/23/2003 | 60.65 | 62.25 | 60.45 | 61.4 |
| 10/24/2003 | 61.1 | 62.15 | 60.85 | 61.7 |
| 10/27/2003 | 62.1 | 62.4 | 61.65 | 62.1 |
| 10/28/2003 | 62 | 63.25 | 62 | 63.2 |
| 10/29/2003 | 64 | 64.2 | 63.1 | 63.7 |
| 10/30/2003 | 63.85 | 64.95 | 63.35 | 64.5 |
| 10/31/2003 | 64.5 | 64.5 | 63.1 | 63.6 |
| 11/03/2003 | 63.65 | 65.1 | 63.5 | 64.8 |
| 11/04/2003 | 64.95 | 65.2 | 64 | 64.35 |
| 11/05/2003 | 64.05 | 64.65 | 63.7 | 64.05 |
| 11/06/2003 | 64.25 | 64.95 | 63.2 | 64.25 |
| 11/07/2003 | 64.75 | 64.95 | 63.8 | 64.6 |
| 11/10/2003 | 64 | 64.95 | 63.85 | 64.15 |
| 11/11/2003 | 63.75 | 64 | 63.5 | 63.8 |
| 11/12/2003 | 63.7 | 64.15 | 63.2 | 63.45 |
| 11/13/2003 | 63.6 | 64.3 | 63.1 | 63.45 |
| 11/14/2003 | 63.05 | 64.35 | 63.05 | 64.1 |
| 11/17/2003 | 63.05 | 63.6 | 62.5 | 62.7 |
| 11/18/2003 | 63.3 | 63.3 | 62.1 | 62.65 |
| 11/19/2003 | 61.8 | 62.75 | 61.75 | 61.8 |
| 11/20/2003 | 62.35 | 62.35 | 60.6 | 61.65 |
| 11/21/2003 | 61.35 | 62.55 | 61.15 | 62.55 |
| 11/24/2003 | 62.35 | 63.6 | 62.2 | 63.35 |
| 11/25/2003 | 63.2 | 63.75 | 62.2 | 62.45 |
| 11/26/2003 | 62.6 | 62.9 | 61.8 | 62.05 |
| 11/27/2003 | 61.85 | 62.4 | 61.4 | 62 |
| 11/28/2003 | 61.5 | 62.15 | 60.8 | 61.9 |
| 12/01/2003 | 62.5 | 63.25 | 61.8 | 63.1 |
| 12/02/2003 | 63.4 | 63.8 | 62.35 | 62.55 |
| 12/03/2003 | 62.4 | 63.65 | 62.3 | 63.45 |
| 12/04/2003 | 62.8 | 63.3 | 62.3 | 62.65 |
| 12/05/2003 | 62.65 | 62.85 | 62.05 | 62.2 |
| 12/08/2003 | 62 | 62.2 | 61.25 | 61.6 |
| 12/09/2003 | 62.05 | 62.2 | 61.2 | 61.9 |
| 12/10/2003 | 61.9 | 61.9 | 60.95 | 61.55 |
| 12/11/2003 | 61.65 | 62.25 | 61.5 | 62.2 |
| 12/12/2003 | 62.2 | 62.7 | 61.6 | 62.2 |
| 12/15/2003 | 63 | 63.15 | 62.15 | 62.3 |
| 12/16/2003 | 62.1 | 62.75 | 61.5 | 62.4 |
| 12/17/2003 | 62.65 | 62.65 | 61.65 | 62.35 |
| 12/18/2003 | 62 | 63.65 | 62 | 63.55 |
| 12/19/2003 | 63.7 | 63.85 | 63.05 | 63.7 |
| 12/22/2003 | 63.25 | 63.95 | 62.9 | 63.6 |
| 12/23/2003 | 63.7 | 64.25 | 63.55 | 64.05 |
| 12/24/2003 | 64.15 | 64.75 | 64.1 | 64.65 |
| 12/25/2003 | 64.65 | 64.65 | 64.65 | 64.65 |
| 12/26/2003 | 64.65 | 64.65 | 64.65 | 64.65 |
| 12/29/2003 | 64.65 | 64.9 | 64.4 | 64.7 |
| 12/30/2003 | 64.95 | 65.15 | 64.75 | 65 |
| 12/31/2003 | 64.75 | 65 | 64.2 | 65 |