OR.PA: L'Oréal S.A. Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 86.0291

CLOSE 86.2015

Low

LOW 74.25

High

HIGH 99.97

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	76.7	77.3	76.55	77.1
01/03/2007	77.15	77.3	76.5	76.95
01/04/2007	76.45	77.45	76.45	77.15
01/05/2007	76.95	76.95	76.2	76.2
01/08/2007	76.15	76.45	75.2	75.5
01/09/2007	75.65	76.15	75.1	75.1
01/10/2007	74.95	75.35	74.55	75.05
01/11/2007	75.45	76.1	74.65	76.05
01/12/2007	76.05	76.25	75.3	75.75
01/15/2007	75.85	76.5	75.7	76.35
01/16/2007	76.05	76.55	75.4	75.45
01/17/2007	75.6	76.55	75.45	75.75
01/18/2007	75.95	76	74.7	75.15
01/19/2007	74.8	75.5	74.3	75.35
01/22/2007	75.5	75.75	74.25	74.25
01/23/2007	75.2	76.95	74.9	76.95
01/24/2007	77.5	78.3	77.45	77.75
01/25/2007	77.65	78	76.95	77.75
01/26/2007	81.4	81.55	79.85	80.6
01/29/2007	81.1	81.85	80.3	81.3
01/30/2007	81.2	81.75	80.8	81.45
01/31/2007	81.05	81.65	80.9	81.1
02/01/2007	81.85	82.25	80.95	81.8
02/02/2007	82	82.05	81.3	81.4
02/05/2007	81.25	81.4	80.2	80.45
02/06/2007	80.7	80.95	80.45	80.55
02/07/2007	80.5	80.75	80.05	80.7
02/08/2007	80.8	81.1	79.75	79.85
02/09/2007	80.4	81.05	80.3	81
02/12/2007	80.3	80.5	79.65	80.1
02/13/2007	80.35	81.8	80	81.8
02/14/2007	81.8	81.8	81.3	81.65
02/15/2007	80.5	81.45	79.65	80.6
02/16/2007	80.95	81.25	79.6	80.05
02/19/2007	80.45	82.01	80.45	81.89
02/20/2007	81.97	81.97	81.05	81.57
02/21/2007	81.8	81.99	81.19	81.8
02/22/2007	82	83.17	81.94	82.3
02/23/2007	82.11	82.43	81.45	81.85
02/26/2007	82.26	83.24	82	83.17
02/27/2007	82.73	82.73	80.25	80.69
02/28/2007	79.5	80.5	79.1	79.13
03/01/2007	79.09	79.8	76.88	77.45
03/02/2007	77.8	78.42	76.82	77.95
03/05/2007	76.51	78.1	76.51	77.67
03/06/2007	78.22	78.45	77.1	77.7
03/07/2007	77.68	78.84	77.25	78.58
03/08/2007	78.73	78.96	77.81	78.55
03/09/2007	78.26	79.42	78.01	79.07
03/12/2007	79.15	79.5	77.89	78.18
03/13/2007	78.99	79.09	78.05	78.05
03/14/2007	77.1	78.01	76.4	76.63
03/15/2007	77.7	77.84	76.65	77.71
03/16/2007	77.23	78.69	76.99	78.35
03/19/2007	78.78	79.75	78.7	79.6
03/20/2007	79.32	80.42	79.13	80.26
03/21/2007	80.56	80.56	79.76	79.88
03/22/2007	80.85	81.2	80.11	80.95
03/23/2007	80.66	81.12	80.3	80.96
03/26/2007	81.16	81.2	79.23	79.83
03/27/2007	80.38	80.88	80	80.42
03/28/2007	80.02	80.2	79.23	79.62
03/29/2007	79.92	81.18	79.92	81.1
03/30/2007	80.9	82.3	80.36	81.73
04/02/2007	81.99	82.66	81.42	82.45
04/03/2007	82.95	83.1	82.21	83
04/04/2007	83.19	83.19	82.36	82.87
04/05/2007	82.6	83.12	82.35	83.12
04/10/2007	83.22	83.94	82.75	83.84
04/11/2007	83.83	84.53	83.4	84.03
04/12/2007	83.93	84.63	83.8	84.5
04/13/2007	84.54	85.7	84.09	85.6
04/16/2007	85.71	87.29	85.65	87.09
04/17/2007	86	86.55	85.4	86.3
04/18/2007	88.5	89.2	86.93	87.52
04/19/2007	86.45	87.35	85.95	86.98
04/20/2007	87.62	87.81	86.61	87.67
04/23/2007	87.67	88	87.01	87.65
04/24/2007	87.83	88.2	87.29	87.9
04/25/2007	87.91	88.71	87.88	88.12
04/26/2007	88.51	88.68	87.86	88.28
04/27/2007	87.9	88	87.2	87.68
04/30/2007	87.27	88.56	87.26	88.12
05/02/2007	88.15	88.5	87.23	87.95
05/03/2007	86.89	87.32	86.21	86.67
05/04/2007	86.66	86.88	86.28	86.59
05/07/2007	86.7	86.86	86.27	86.7
05/08/2007	86.66	86.69	85.75	86.02
05/09/2007	85.54	86.49	85.19	86.14
05/10/2007	86.05	86.05	85.22	85.36
05/11/2007	84.54	86.48	84.07	86.28
05/14/2007	86.28	86.39	85.36	85.57
05/15/2007	85.12	85.93	84.48	85.53
05/16/2007	85.17	85.8	84.8	85.5
05/17/2007	85.9	86.13	85.6	85.75
05/18/2007	85.61	87.36	85.51	87
05/21/2007	87.26	87.26	86.55	86.64
05/22/2007	86.49	86.84	86.01	86.73
05/23/2007	86.79	87.4	86.56	87.14
05/24/2007	86.55	87.5	86.52	86.9
05/25/2007	86.5	88	86.5	87.71
05/28/2007	87.71	88.28	87.66	88.1
05/29/2007	88.4	88.45	87.62	87.62
05/30/2007	86.91	87.84	86.6	87.65
05/31/2007	88	88.45	87.46	88.3
06/01/2007	88.01	89.62	87.86	89.38
06/04/2007	89.15	89.65	88.54	89.23
06/05/2007	89.19	89.19	88.36	88.85
06/06/2007	88.52	88.56	87.29	87.49
06/07/2007	87.64	88.1	86.13	86.23
06/08/2007	85.65	86.78	85.12	86.51
06/11/2007	87	87.26	86.49	86.8
06/12/2007	86.44	87.27	85.86	87.08
06/13/2007	86.75	87.49	85.91	87.21
06/14/2007	87.51	88.72	87.02	88.24
06/15/2007	88.7	90.24	87.91	90
06/18/2007	89.99	90.12	88.39	88.47
06/19/2007	88.21	88.85	86.87	87.42
06/20/2007	88.03	88.04	87.13	87.37
06/21/2007	86.41	87.28	86.12	86.8
06/22/2007	86.56	87.14	86.23	86.6
06/25/2007	86.09	87.2	85.97	86.91
06/26/2007	86.5	86.5	85.7	85.75
06/27/2007	85	85.99	84.85	85.84
06/28/2007	86.78	87	86.13	86.4
06/29/2007	86.76	87.97	85.88	87.8
07/02/2007	87.34	87.82	86.81	87
07/03/2007	87.7	87.92	86.15	86.37
07/04/2007	86.15	86.67	86.1	86.67
07/05/2007	86.51	86.93	86.08	86.6
07/06/2007	86.4	87.1	86.05	86.61
07/09/2007	86.6	86.96	86.25	86.47
07/10/2007	86.68	87.35	86.4	86.8
07/11/2007	85.95	86.59	85.25	86.33
07/12/2007	86.26	88.74	86.26	88.74
07/13/2007	88.5	88.5	85	85.06
07/16/2007	84.7	85.5	84.31	85.03
07/17/2007	84.73	85.59	84.6	85.12
07/18/2007	84.25	84.56	83	83
07/19/2007	83.5	84.23	83.29	83.96
07/20/2007	83.56	84.19	82.7	82.76
07/23/2007	82.9	84.4	82.9	84.35
07/24/2007	84	84.69	83.75	83.96
07/25/2007	83.46	84.8	83.02	84
07/26/2007	84.01	84.34	82.19	82.38
07/27/2007	82	83.44	81.11	82.51
07/30/2007	82.07	84.84	81.97	84.38
07/31/2007	84.76	85.3	83.99	84.41
08/01/2007	82	83.31	81.17	82.52
08/02/2007	83.11	83.92	82.49	83.06
08/03/2007	83.12	83.46	82.02	82.6
08/06/2007	81.5	82.47	81.19	82.02
08/07/2007	82.67	84.43	82.67	84.4
08/08/2007	85.2	88.09	85.13	87.75
08/09/2007	87.5	88.87	86.17	88.39
08/10/2007	86.5	88.36	84.81	85.6
08/13/2007	85.4	86.21	84.63	86.01
08/14/2007	84.98	85.45	83.84	84.28
08/15/2007	83.01	84.46	82.89	83.99
08/16/2007	82.4	84.57	82.2	83.1
08/17/2007	82.57	86.5	82.14	83.57
08/20/2007	84.33	84.41	83.58	83.78
08/21/2007	83.65	83.8	82.42	83.62
08/22/2007	83.9	85.19	83.73	84.44
08/23/2007	85.01	85.01	83.83	83.84
08/24/2007	83.2	84.6	83.2	84.55
08/27/2007	85.06	85.4	84.61	85.17
08/28/2007	84.7	84.96	83.01	83.01
08/29/2007	82.42	83.85	82.3	83.19
08/30/2007	83.72	84.72	83.21	84.39
08/31/2007	85.42	86.61	84.62	85.98
09/03/2007	86.34	86.5	85.48	85.72
09/04/2007	85.42	86.4	84.95	86.2
09/05/2007	85.7	86.44	84.72	84.84
09/06/2007	84.96	85.28	83.65	84.55
09/07/2007	84.05	85.04	82.9	83.04
09/10/2007	83.15	84.3	82.89	83.68
09/11/2007	84.32	85	83.64	84.94
09/12/2007	85.15	87.42	84.92	86.92
09/13/2007	86.39	87.4	85.55	87.11
09/14/2007	86.62	88.3	86.22	88.22
09/17/2007	88.01	88.4	87.46	87.75
09/18/2007	86.97	90.05	86.97	90.05
09/19/2007	91.9	92.9	91.21	92.82
09/20/2007	92.49	93.03	92.21	92.45
09/21/2007	92.02	93.2	91.88	92.53
09/24/2007	91.96	92.99	91.65	92.25
09/25/2007	91.63	92.5	91.51	92.08
09/26/2007	92.33	92.52	91.53	92.2
09/27/2007	92.5	93.49	91.58	93.24
09/28/2007	92.87	93.15	91.7	92
10/01/2007	91.17	94.44	90.81	94.41
10/02/2007	94.6	94.6	93.29	94
10/03/2007	93.5	94.9	93.38	94.71
10/04/2007	94.09	94.45	93.41	93.54
10/05/2007	92.39	93.15	91.86	92.85
10/08/2007	92.75	93.33	92.06	93.1
10/09/2007	92.78	93.34	92.44	93.17
10/10/2007	93.4	93.44	92	92.33
10/11/2007	91.85	92.57	90.64	90.71
10/12/2007	90.5	90.63	89.1	90.54
10/15/2007	90.54	91.34	90.26	91.15
10/16/2007	90.54	91.07	89.37	90.93
10/17/2007	91.19	92.57	90.2	92.5
10/18/2007	92.41	92.48	91	91.39
10/19/2007	91	92.4	91	92.19
10/22/2007	90.5	91.66	90.41	91.17
10/23/2007	91.86	92.59	91.47	92.45
10/24/2007	92.1	92.53	90.81	91.44
10/25/2007	89.64	89.98	87.9	89.36
10/26/2007	89.27	89.44	87.99	89.2
10/29/2007	89.74	90.9	89.36	90.46
10/30/2007	90.25	90.3	89.5	89.86
10/31/2007	89.64	91.15	89.47	90.64
11/01/2007	90.77	90.84	88.94	89.77
11/02/2007	89.38	90.96	89.33	90.39
11/05/2007	89.85	91.41	89.71	91.34
11/06/2007	91.38	91.39	90.02	90.72
11/07/2007	90.51	90.95	89.03	90.13
11/08/2007	89.06	89.95	88.82	89.6
11/09/2007	88.52	89.8	87.93	88.52
11/12/2007	87.72	88.4	86.5	87.5
11/13/2007	86.99	88.55	86.64	88.3
11/14/2007	88.31	89.86	88.02	89.45
11/15/2007	91.07	92.4	89.46	91.36
11/16/2007	91.3	93.73	90.86	93.1
11/19/2007	93	94.54	92.37	93.58
11/20/2007	93.84	94.3	92.01	93.14
11/21/2007	92.04	93.67	91.28	93.45
11/22/2007	93.49	93.71	92.4	92.85
11/23/2007	92.63	94.87	91.94	94.69
11/26/2007	94.9	95.18	92.8	92.86
11/27/2007	92.11	92.8	91.23	92.44
11/28/2007	92.97	95.5	92.61	95.49
11/29/2007	95.4	95.79	93.58	94.19
11/30/2007	93.83	95.8	93.83	94.93
12/03/2007	94.93	96.15	94	95.61
12/04/2007	95.6	95.72	93.3	93.72
12/05/2007	94.86	95.4	93.87	95.02
12/06/2007	94.75	96.18	94.4	95.35
12/07/2007	95.99	96.35	95.25	95.87
12/10/2007	95.18	97.37	94.7	97.1
12/11/2007	97.27	97.37	95.6	96.09
12/12/2007	94.91	98.53	94.89	97.72
12/13/2007	97.04	97.2	95.42	96.02
12/14/2007	96.5	96.67	94.95	95.92
12/17/2007	94.97	96.78	94	96.2
12/18/2007	95.77	96.45	94.8	95.63
12/19/2007	96.16	96.16	94.31	94.94
12/20/2007	95.24	96.99	94.5	95.73
12/21/2007	96.95	98.5	95.9	98.4
12/24/2007	98.4	98.48	97.51	98.26
12/27/2007	98.5	99.97	97.11	99.21
12/28/2007	98.71	99.49	97.95	98.75
12/31/2007	98.75	98.75	97.55	97.98

Menu

Create your free account now!

OR.PA: L'Oréal S.A. Historical Data

2007 Historical Chart

Average

Low

High