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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 60.8402
CLOSE 60.9094
Low
LOW 54.5
High
HIGH 67.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 55.85 | 56.9 | 55.85 | 56.45 |
| 01/04/2005 | 56.55 | 57.25 | 56.35 | 56.9 |
| 01/05/2005 | 56.4 | 57.25 | 56.3 | 56.95 |
| 01/06/2005 | 56.95 | 57.4 | 56.8 | 57.3 |
| 01/07/2005 | 57.4 | 58.1 | 57.3 | 57.85 |
| 01/10/2005 | 58 | 58.05 | 57.15 | 57.6 |
| 01/11/2005 | 57.85 | 58.05 | 56.85 | 57.05 |
| 01/12/2005 | 57.05 | 57.15 | 55.85 | 56.2 |
| 01/13/2005 | 56.4 | 56.4 | 55.5 | 56.1 |
| 01/14/2005 | 55.7 | 56.7 | 55.7 | 56.25 |
| 01/17/2005 | 56.15 | 56.9 | 56 | 56.7 |
| 01/18/2005 | 56.4 | 56.5 | 55.85 | 56.25 |
| 01/19/2005 | 56.7 | 56.7 | 55.9 | 56.1 |
| 01/20/2005 | 55.55 | 55.85 | 55.45 | 55.5 |
| 01/21/2005 | 55.25 | 55.5 | 54.7 | 55.2 |
| 01/24/2005 | 55 | 55.25 | 54.5 | 55.2 |
| 01/25/2005 | 55 | 55.55 | 54.75 | 55.15 |
| 01/26/2005 | 55 | 55.6 | 54.95 | 55.5 |
| 01/27/2005 | 56.3 | 56.9 | 55.85 | 56 |
| 01/28/2005 | 56.6 | 57.1 | 56.3 | 56.75 |
| 01/31/2005 | 57.35 | 57.85 | 57.25 | 57.45 |
| 02/01/2005 | 57.3 | 57.9 | 57.3 | 57.9 |
| 02/02/2005 | 58 | 58.05 | 57.35 | 57.65 |
| 02/03/2005 | 57.7 | 57.95 | 57.35 | 57.75 |
| 02/04/2005 | 58 | 58.45 | 57.35 | 57.8 |
| 02/07/2005 | 58 | 58.2 | 57.55 | 57.95 |
| 02/08/2005 | 57.7 | 58.75 | 57.55 | 58.65 |
| 02/09/2005 | 58.65 | 58.65 | 57.9 | 58.35 |
| 02/10/2005 | 58.45 | 58.45 | 57.75 | 57.9 |
| 02/11/2005 | 57.9 | 58.45 | 57.7 | 58.45 |
| 02/14/2005 | 58.2 | 58.5 | 57.6 | 58.15 |
| 02/15/2005 | 57.9 | 58.35 | 57.9 | 58.25 |
| 02/16/2005 | 58.1 | 58.3 | 57.35 | 57.6 |
| 02/17/2005 | 58.5 | 59.8 | 58.25 | 58.9 |
| 02/18/2005 | 59 | 60.1 | 58.9 | 59.55 |
| 02/21/2005 | 59.75 | 60.1 | 59.5 | 59.75 |
| 02/22/2005 | 59.55 | 60.2 | 59.2 | 59.8 |
| 02/23/2005 | 59.5 | 60.2 | 59.05 | 59.45 |
| 02/24/2005 | 59.5 | 59.55 | 58.75 | 58.85 |
| 02/25/2005 | 59.25 | 59.6 | 58.3 | 59.05 |
| 02/28/2005 | 59.05 | 59.4 | 58.75 | 59.15 |
| 03/01/2005 | 58.9 | 59.95 | 58.8 | 59.65 |
| 03/02/2005 | 59.5 | 59.75 | 59.1 | 59.75 |
| 03/03/2005 | 59.25 | 59.4 | 59 | 59.2 |
| 03/04/2005 | 59.55 | 59.9 | 58.95 | 59.9 |
| 03/07/2005 | 59.75 | 60.15 | 58.75 | 59.2 |
| 03/08/2005 | 59 | 59.45 | 58.95 | 59.2 |
| 03/09/2005 | 59.45 | 59.75 | 59.2 | 59.6 |
| 03/10/2005 | 59.35 | 60.25 | 59.25 | 60 |
| 03/11/2005 | 60.4 | 60.7 | 60.2 | 60.65 |
| 03/14/2005 | 60.6 | 60.7 | 60.2 | 60.45 |
| 03/15/2005 | 60.5 | 60.6 | 60.2 | 60.45 |
| 03/16/2005 | 60.3 | 60.6 | 59.8 | 59.8 |
| 03/17/2005 | 59.75 | 60 | 59.3 | 59.45 |
| 03/18/2005 | 59.55 | 60.1 | 59.5 | 60 |
| 03/21/2005 | 59.8 | 60.3 | 59.75 | 59.85 |
| 03/22/2005 | 59.8 | 60.2 | 59.25 | 60 |
| 03/23/2005 | 59.55 | 60.1 | 59.45 | 59.8 |
| 03/24/2005 | 59.75 | 61.05 | 59.6 | 60.7 |
| 03/25/2005 | 60.7 | 60.7 | 60.7 | 60.7 |
| 03/28/2005 | 60.7 | 60.7 | 60.7 | 60.7 |
| 03/29/2005 | 60.2 | 61 | 60 | 60.6 |
| 03/30/2005 | 60.6 | 61.65 | 60.3 | 61.4 |
| 03/31/2005 | 61.7 | 62.15 | 61.6 | 61.75 |
| 04/01/2005 | 61.55 | 61.7 | 60.2 | 60.85 |
| 04/04/2005 | 60.3 | 60.55 | 59.9 | 60.2 |
| 04/05/2005 | 60.6 | 60.75 | 60.25 | 60.45 |
| 04/06/2005 | 60.8 | 61.25 | 60.6 | 61 |
| 04/07/2005 | 61.15 | 61.6 | 60.45 | 61 |
| 04/08/2005 | 61.1 | 62.2 | 60.75 | 61.15 |
| 04/11/2005 | 60.95 | 61.6 | 60.75 | 61.15 |
| 04/12/2005 | 61.15 | 61.55 | 60.95 | 61.2 |
| 04/13/2005 | 61.45 | 61.65 | 61.15 | 61.5 |
| 04/14/2005 | 61.25 | 61.5 | 60.8 | 61.3 |
| 04/15/2005 | 61.05 | 61.05 | 59.9 | 60 |
| 04/18/2005 | 59.3 | 59.45 | 58.35 | 58.9 |
| 04/19/2005 | 59.45 | 59.8 | 59.15 | 59.4 |
| 04/20/2005 | 59.6 | 59.8 | 58.75 | 59 |
| 04/21/2005 | 58.8 | 59.95 | 58.8 | 59.15 |
| 04/22/2005 | 56.1 | 56.85 | 55.75 | 56.35 |
| 04/25/2005 | 55.95 | 56.7 | 55.75 | 56.5 |
| 04/26/2005 | 56.9 | 56.9 | 55.85 | 56.4 |
| 04/27/2005 | 55.85 | 56.4 | 55.15 | 55.7 |
| 04/28/2005 | 56 | 56.2 | 55.4 | 55.7 |
| 04/29/2005 | 55.1 | 56.2 | 55.1 | 55.6 |
| 05/02/2005 | 55.7 | 56.15 | 55.6 | 55.95 |
| 05/03/2005 | 56.05 | 56.6 | 55.9 | 56.15 |
| 05/04/2005 | 56.25 | 56.75 | 56.05 | 56.75 |
| 05/05/2005 | 56.9 | 57.75 | 56.6 | 57.5 |
| 05/06/2005 | 57.45 | 57.65 | 56.95 | 57.25 |
| 05/09/2005 | 56.95 | 57.4 | 56.85 | 57.35 |
| 05/10/2005 | 57.15 | 57.5 | 56.95 | 57.25 |
| 05/11/2005 | 56.4 | 57 | 56.15 | 56.5 |
| 05/12/2005 | 56.9 | 56.9 | 56.25 | 56.7 |
| 05/13/2005 | 56.55 | 57.3 | 56.35 | 57.2 |
| 05/16/2005 | 56.9 | 57.55 | 56.9 | 57.3 |
| 05/17/2005 | 57.55 | 57.55 | 56.8 | 57.5 |
| 05/18/2005 | 57.2 | 58.15 | 57.2 | 58.1 |
| 05/19/2005 | 58.1 | 58.65 | 58.05 | 58.1 |
| 05/20/2005 | 58.05 | 58.3 | 57.75 | 57.95 |
| 05/23/2005 | 58.1 | 59 | 58.1 | 58.8 |
| 05/24/2005 | 58.85 | 58.95 | 57.8 | 58.1 |
| 05/25/2005 | 58 | 58.15 | 57.5 | 57.75 |
| 05/26/2005 | 57.8 | 58.85 | 57.55 | 58.6 |
| 05/27/2005 | 58.8 | 59.55 | 58.75 | 59.45 |
| 05/30/2005 | 59.3 | 59.5 | 58.95 | 59.45 |
| 05/31/2005 | 59.65 | 59.65 | 58.85 | 58.95 |
| 06/01/2005 | 58.95 | 60.7 | 58.95 | 60.6 |
| 06/02/2005 | 60.55 | 61.25 | 60.2 | 60.8 |
| 06/03/2005 | 61.05 | 61.1 | 60.55 | 60.85 |
| 06/06/2005 | 60.8 | 60.85 | 60.25 | 60.4 |
| 06/07/2005 | 60.6 | 61.35 | 60.35 | 61.15 |
| 06/08/2005 | 61.05 | 61.1 | 60.25 | 60.3 |
| 06/09/2005 | 60.15 | 60.75 | 59.85 | 60.55 |
| 06/10/2005 | 60.8 | 61.5 | 60.65 | 61.2 |
| 06/13/2005 | 61 | 61.2 | 60.4 | 60.9 |
| 06/14/2005 | 60.65 | 60.85 | 60.15 | 60.25 |
| 06/15/2005 | 60.4 | 61.45 | 60.4 | 60.4 |
| 06/16/2005 | 60.65 | 60.85 | 59.7 | 60.15 |
| 06/17/2005 | 59.95 | 60.75 | 59.9 | 60.35 |
| 06/20/2005 | 59.95 | 60.3 | 59.25 | 59.55 |
| 06/21/2005 | 59.85 | 60.4 | 59.65 | 60.05 |
| 06/22/2005 | 60.05 | 60.4 | 59.85 | 60 |
| 06/23/2005 | 60.15 | 60.6 | 60 | 60.2 |
| 06/24/2005 | 59.8 | 59.9 | 58.9 | 59.15 |
| 06/27/2005 | 58.6 | 58.85 | 58.35 | 58.55 |
| 06/28/2005 | 58.45 | 59.4 | 58.4 | 59.2 |
| 06/29/2005 | 59.3 | 59.75 | 59 | 59.4 |
| 06/30/2005 | 59.2 | 59.8 | 59.1 | 59.35 |
| 07/01/2005 | 59.2 | 60 | 59.2 | 59.95 |
| 07/04/2005 | 60 | 60 | 59.25 | 59.7 |
| 07/05/2005 | 59.85 | 59.85 | 59.1 | 59.35 |
| 07/06/2005 | 59.65 | 60.1 | 59.25 | 59.5 |
| 07/07/2005 | 59.1 | 59.35 | 56.2 | 58.6 |
| 07/08/2005 | 59.25 | 59.55 | 58.65 | 59.45 |
| 07/11/2005 | 59.7 | 60.75 | 59.7 | 60.15 |
| 07/12/2005 | 61.1 | 62.9 | 61.1 | 62.3 |
| 07/13/2005 | 62.45 | 62.65 | 61.7 | 62.25 |
| 07/14/2005 | 62.05 | 62.2 | 61.65 | 61.65 |
| 07/15/2005 | 61.8 | 62.4 | 61.75 | 62.2 |
| 07/18/2005 | 62.35 | 62.65 | 61.95 | 62.3 |
| 07/19/2005 | 62.5 | 64.05 | 62.4 | 64.05 |
| 07/20/2005 | 63.5 | 64.15 | 63.3 | 64.1 |
| 07/21/2005 | 64.35 | 65.45 | 64.05 | 65.25 |
| 07/22/2005 | 65.15 | 65.25 | 64.2 | 64.7 |
| 07/25/2005 | 64.65 | 65.6 | 64.4 | 65.3 |
| 07/26/2005 | 65.55 | 65.55 | 64.35 | 64.6 |
| 07/27/2005 | 64.8 | 65.2 | 64.65 | 65.15 |
| 07/28/2005 | 65.2 | 65.85 | 65.05 | 65.8 |
| 07/29/2005 | 65.95 | 65.95 | 64.65 | 65.1 |
| 08/01/2005 | 65.1 | 65.6 | 64.85 | 65.45 |
| 08/02/2005 | 65.45 | 65.7 | 65.05 | 65.7 |
| 08/03/2005 | 65.4 | 65.8 | 64.9 | 65.4 |
| 08/04/2005 | 65.1 | 65.6 | 64.6 | 65.2 |
| 08/05/2005 | 64.65 | 65.15 | 63.9 | 64.05 |
| 08/08/2005 | 64.4 | 64.6 | 63.8 | 64.05 |
| 08/09/2005 | 63.75 | 65.2 | 63.65 | 65.15 |
| 08/10/2005 | 65.2 | 65.8 | 65.2 | 65.65 |
| 08/11/2005 | 65.45 | 65.45 | 64.25 | 64.5 |
| 08/12/2005 | 64.15 | 64.65 | 63.35 | 63.6 |
| 08/15/2005 | 63.85 | 63.9 | 63.4 | 63.5 |
| 08/16/2005 | 63.9 | 64 | 62.15 | 63.15 |
| 08/17/2005 | 62.85 | 64.1 | 62.65 | 63.8 |
| 08/18/2005 | 64.2 | 65 | 63.8 | 64.3 |
| 08/19/2005 | 64.5 | 65.6 | 64.3 | 65.6 |
| 08/22/2005 | 65.35 | 65.6 | 64.8 | 65 |
| 08/23/2005 | 64.75 | 65.6 | 64.25 | 64.75 |
| 08/24/2005 | 64.5 | 65.2 | 64.2 | 64.75 |
| 08/25/2005 | 64.35 | 64.35 | 63.65 | 64.2 |
| 08/26/2005 | 64 | 64.5 | 63.55 | 63.55 |
| 08/29/2005 | 63.15 | 64.15 | 62.85 | 63.65 |
| 08/30/2005 | 64.05 | 64.8 | 64.05 | 64.1 |
| 08/31/2005 | 63.85 | 65.7 | 63.85 | 65.05 |
| 09/01/2005 | 65.35 | 66.3 | 65.35 | 66.2 |
| 09/02/2005 | 64.5 | 64.5 | 62.75 | 63.75 |
| 09/05/2005 | 63.55 | 64.35 | 63.55 | 64.15 |
| 09/06/2005 | 64.1 | 65.4 | 64.1 | 65.2 |
| 09/07/2005 | 65.5 | 65.6 | 64.5 | 65.5 |
| 09/08/2005 | 65.2 | 65.6 | 64.7 | 65.4 |
| 09/09/2005 | 65.4 | 65.7 | 65.05 | 65.7 |
| 09/12/2005 | 65.5 | 66.2 | 65.5 | 65.8 |
| 09/13/2005 | 66 | 66.35 | 65.65 | 65.9 |
| 09/14/2005 | 65.9 | 66.3 | 65.65 | 65.9 |
| 09/15/2005 | 65.7 | 66.7 | 65.7 | 66.2 |
| 09/16/2005 | 66.3 | 67.45 | 66.3 | 66.8 |
| 09/19/2005 | 66.45 | 67.45 | 64.65 | 66.5 |
| 09/20/2005 | 66 | 66.2 | 64.85 | 65.8 |
| 09/21/2005 | 64.8 | 65.45 | 64.05 | 64.05 |
| 09/22/2005 | 64 | 64.3 | 62.95 | 63.2 |
| 09/23/2005 | 63.7 | 64.3 | 63.65 | 64 |
| 09/26/2005 | 64.7 | 65.95 | 64.7 | 65.45 |
| 09/27/2005 | 65.2 | 65.4 | 64.45 | 64.7 |
| 09/28/2005 | 64.75 | 65.45 | 64.25 | 64.75 |
| 09/29/2005 | 64.8 | 65.1 | 64.1 | 64.4 |
| 09/30/2005 | 64.95 | 65 | 64.4 | 64.45 |
| 10/03/2005 | 64.4 | 64.75 | 64.1 | 64.55 |
| 10/04/2005 | 64.55 | 65.9 | 64.15 | 65.65 |
| 10/05/2005 | 65.05 | 65.65 | 64.75 | 64.9 |
| 10/06/2005 | 64.25 | 64.75 | 63.6 | 63.9 |
| 10/07/2005 | 64.1 | 64.25 | 63.4 | 63.7 |
| 10/10/2005 | 63.9 | 64.55 | 63.7 | 63.95 |
| 10/11/2005 | 63.7 | 64.8 | 63.7 | 64.4 |
| 10/12/2005 | 63.85 | 64.2 | 63.45 | 63.6 |
| 10/13/2005 | 63.15 | 63.4 | 62.65 | 62.95 |
| 10/14/2005 | 62.7 | 63.1 | 62.3 | 62.95 |
| 10/17/2005 | 62.95 | 63.2 | 62.05 | 62.7 |
| 10/18/2005 | 62.65 | 63.3 | 62.3 | 62.45 |
| 10/19/2005 | 62.05 | 62.75 | 61.75 | 61.8 |
| 10/20/2005 | 62.4 | 63 | 62.1 | 62.45 |
| 10/21/2005 | 62.05 | 62.75 | 61.65 | 62.2 |
| 10/24/2005 | 62.15 | 63.05 | 62.05 | 62.95 |
| 10/25/2005 | 62 | 62.3 | 60.9 | 61.15 |
| 10/26/2005 | 60.8 | 61.3 | 60 | 60.5 |
| 10/27/2005 | 60.15 | 60.75 | 59.65 | 59.9 |
| 10/28/2005 | 59.55 | 60.35 | 59.4 | 59.8 |
| 10/31/2005 | 60.25 | 61.4 | 60.25 | 61.35 |
| 11/01/2005 | 61.4 | 61.4 | 60.25 | 60.65 |
| 11/02/2005 | 60.35 | 60.85 | 59.4 | 60 |
| 11/03/2005 | 60 | 60.65 | 59.6 | 60.45 |
| 11/04/2005 | 60.1 | 61.1 | 59.8 | 60.8 |
| 11/07/2005 | 60.8 | 61 | 60.35 | 60.45 |
| 11/08/2005 | 61 | 61.25 | 60.2 | 60.55 |
| 11/09/2005 | 60.75 | 60.75 | 59.55 | 60.4 |
| 11/10/2005 | 60.55 | 60.85 | 59.8 | 60.3 |
| 11/11/2005 | 60.9 | 61.1 | 60 | 60.85 |
| 11/14/2005 | 60.9 | 61.45 | 60.5 | 61.25 |
| 11/15/2005 | 61 | 62.4 | 60.9 | 61.8 |
| 11/16/2005 | 61.85 | 62.4 | 61.25 | 61.95 |
| 11/17/2005 | 62 | 62.45 | 61.3 | 61.5 |
| 11/18/2005 | 62.1 | 62.7 | 61.75 | 61.85 |
| 11/21/2005 | 62.35 | 62.5 | 61.9 | 62.25 |
| 11/22/2005 | 62.2 | 62.3 | 61.4 | 61.6 |
| 11/23/2005 | 62.1 | 62.3 | 61.85 | 62.15 |
| 11/24/2005 | 61.95 | 62.7 | 61.85 | 62.15 |
| 11/25/2005 | 62.3 | 62.4 | 61.8 | 62.1 |
| 11/28/2005 | 62.4 | 62.45 | 61.7 | 61.9 |
| 11/29/2005 | 61.9 | 61.9 | 61.25 | 61.45 |
| 11/30/2005 | 61.25 | 61.95 | 61 | 61.3 |
| 12/01/2005 | 61.5 | 62.3 | 61.2 | 62 |
| 12/02/2005 | 62.1 | 62.25 | 61.55 | 62.25 |
| 12/05/2005 | 62 | 62.25 | 61.4 | 61.6 |
| 12/06/2005 | 61.8 | 63.4 | 61.65 | 62.65 |
| 12/07/2005 | 62.7 | 62.8 | 61.65 | 62 |
| 12/08/2005 | 61.4 | 61.95 | 61.3 | 61.7 |
| 12/09/2005 | 61.35 | 62 | 61.3 | 61.85 |
| 12/12/2005 | 61.8 | 62.2 | 61.3 | 61.55 |
| 12/13/2005 | 61.4 | 62.25 | 61.35 | 61.95 |
| 12/14/2005 | 62.05 | 62.4 | 60.95 | 61.15 |
| 12/15/2005 | 61.4 | 61.95 | 61.2 | 61.65 |
| 12/16/2005 | 61.75 | 62.85 | 61.75 | 62.35 |
| 12/19/2005 | 62.35 | 62.8 | 62.1 | 62.3 |
| 12/20/2005 | 61.95 | 62.5 | 61.9 | 62.25 |
| 12/21/2005 | 62.3 | 62.55 | 62.1 | 62.3 |
| 12/22/2005 | 62.35 | 62.75 | 62.15 | 62.4 |
| 12/23/2005 | 62.45 | 62.65 | 61.8 | 62.3 |
| 12/26/2005 | 62.3 | 62.3 | 62.3 | 62.3 |
| 12/27/2005 | 62.15 | 63.6 | 62 | 63.1 |
| 12/28/2005 | 62.8 | 63.25 | 62.55 | 62.75 |
| 12/29/2005 | 62.7 | 64.2 | 62.65 | 63.7 |
| 12/30/2005 | 63.55 | 63.65 | 62.45 | 62.8 |