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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 72.6111
CLOSE 72.564
Low
LOW 53.32
High
HIGH 99.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 98.05 | 99.26 | 97.02 | 97.31 |
| 01/03/2008 | 96.17 | 97.01 | 95.52 | 95.86 |
| 01/04/2008 | 95.66 | 96.11 | 94.49 | 95.14 |
| 01/07/2008 | 94.36 | 96.26 | 94.36 | 95.19 |
| 01/08/2008 | 95.3 | 97.23 | 95.3 | 96.71 |
| 01/09/2008 | 95.98 | 96.94 | 94.13 | 94.35 |
| 01/10/2008 | 95.06 | 95.19 | 91.5 | 91.5 |
| 01/11/2008 | 89.3 | 89.49 | 86.38 | 86.95 |
| 01/14/2008 | 86.81 | 89 | 86.63 | 88.09 |
| 01/15/2008 | 88.12 | 88.39 | 84.72 | 85.2 |
| 01/16/2008 | 84.87 | 85.89 | 83.4 | 84.7 |
| 01/17/2008 | 85.82 | 86.44 | 83.82 | 84.12 |
| 01/18/2008 | 84.6 | 86.24 | 84.11 | 84.78 |
| 01/21/2008 | 83.66 | 84.47 | 78.22 | 78.22 |
| 01/22/2008 | 75 | 81.41 | 74.25 | 80.11 |
| 01/23/2008 | 81.52 | 81.6 | 75.05 | 76.01 |
| 01/24/2008 | 78.86 | 84.01 | 78.86 | 84.01 |
| 01/25/2008 | 87.08 | 89.5 | 82.35 | 82.89 |
| 01/28/2008 | 81.5 | 82.66 | 80.61 | 81.43 |
| 01/29/2008 | 81.64 | 82.58 | 79.25 | 79.91 |
| 01/30/2008 | 80.14 | 81.73 | 78.81 | 80.78 |
| 01/31/2008 | 80.78 | 82.72 | 80 | 82.46 |
| 02/01/2008 | 83.95 | 84.46 | 82.5 | 83.45 |
| 02/04/2008 | 84 | 84.18 | 82.58 | 83.05 |
| 02/05/2008 | 83.05 | 83.06 | 79.9 | 80.44 |
| 02/06/2008 | 79.18 | 82.7 | 79.18 | 82.7 |
| 02/07/2008 | 82.1 | 82.59 | 80.1 | 80.85 |
| 02/08/2008 | 81.18 | 82.25 | 80.7 | 80.93 |
| 02/11/2008 | 79.74 | 82.03 | 79.66 | 81.52 |
| 02/12/2008 | 82.48 | 85.79 | 81.56 | 85.79 |
| 02/13/2008 | 84.7 | 86.97 | 84.12 | 86.6 |
| 02/14/2008 | 87.8 | 87.89 | 82.09 | 83 |
| 02/15/2008 | 83.37 | 84.09 | 81.36 | 82.76 |
| 02/18/2008 | 83.45 | 84 | 82.72 | 83.56 |
| 02/19/2008 | 83.06 | 83.95 | 81.94 | 82.38 |
| 02/20/2008 | 81.02 | 81.8 | 79.49 | 79.77 |
| 02/21/2008 | 80.78 | 81.32 | 79.91 | 80.09 |
| 02/22/2008 | 80 | 81.18 | 79.37 | 80.26 |
| 02/25/2008 | 81.25 | 81.8 | 80.66 | 81.11 |
| 02/26/2008 | 81.45 | 82.11 | 80.03 | 80.6 |
| 02/27/2008 | 80.66 | 81.98 | 80 | 81.64 |
| 02/28/2008 | 81.03 | 81.69 | 79.33 | 79.58 |
| 02/29/2008 | 78.85 | 79.52 | 77.87 | 78.72 |
| 03/03/2008 | 77.5 | 78.32 | 77.14 | 77.38 |
| 03/04/2008 | 77.4 | 78.22 | 76.55 | 77.02 |
| 03/05/2008 | 77.8 | 78.77 | 76.63 | 78.26 |
| 03/06/2008 | 78.4 | 78.4 | 76.27 | 76.84 |
| 03/07/2008 | 76.1 | 77.33 | 75.72 | 76.77 |
| 03/10/2008 | 76.47 | 78.39 | 76.2 | 77.23 |
| 03/11/2008 | 77.64 | 79.16 | 76.75 | 78.18 |
| 03/12/2008 | 79.45 | 79.45 | 77.53 | 77.9 |
| 03/13/2008 | 76.62 | 77.23 | 75.56 | 76.82 |
| 03/14/2008 | 76.65 | 79.23 | 76.4 | 78.79 |
| 03/17/2008 | 76.46 | 77.79 | 75.76 | 75.76 |
| 03/18/2008 | 77.02 | 78.43 | 76.34 | 78.42 |
| 03/19/2008 | 78.95 | 80.4 | 77.63 | 79.63 |
| 03/20/2008 | 79.2 | 80.25 | 78.29 | 79.6 |
| 03/25/2008 | 81.6 | 82.45 | 81.03 | 82.26 |
| 03/26/2008 | 81.49 | 82.49 | 81.49 | 82.21 |
| 03/27/2008 | 81.66 | 82.73 | 81.5 | 82.05 |
| 03/28/2008 | 82.07 | 82.07 | 79.94 | 80.06 |
| 03/31/2008 | 78.9 | 80.57 | 77.16 | 80.44 |
| 04/01/2008 | 80.18 | 82.47 | 80.18 | 82.47 |
| 04/02/2008 | 83.05 | 83.2 | 81.84 | 82.15 |
| 04/03/2008 | 82.01 | 82.3 | 80.87 | 81.1 |
| 04/04/2008 | 81.6 | 81.79 | 80.04 | 81.47 |
| 04/07/2008 | 83.4 | 85.19 | 82.44 | 83.17 |
| 04/08/2008 | 82.97 | 82.97 | 81.81 | 82.55 |
| 04/09/2008 | 82.31 | 82.61 | 80.62 | 81.51 |
| 04/10/2008 | 81.72 | 81.9 | 80.17 | 81.18 |
| 04/11/2008 | 81.85 | 81.95 | 78.5 | 78.76 |
| 04/14/2008 | 78.01 | 78.9 | 77.58 | 78.26 |
| 04/15/2008 | 78.96 | 79.83 | 78.1 | 79.61 |
| 04/16/2008 | 74.6 | 75.3 | 73.45 | 73.75 |
| 04/17/2008 | 74.89 | 74.89 | 73.45 | 73.99 |
| 04/18/2008 | 74.48 | 74.9 | 73.9 | 74 |
| 04/21/2008 | 74.33 | 74.6 | 72.76 | 73.17 |
| 04/22/2008 | 73 | 73.64 | 72.47 | 72.55 |
| 04/23/2008 | 73.09 | 74.81 | 72.98 | 74.81 |
| 04/24/2008 | 74.79 | 74.8 | 73.35 | 73.83 |
| 04/25/2008 | 72.99 | 74.72 | 72.68 | 74.33 |
| 04/28/2008 | 74.73 | 75.9 | 74.63 | 75.15 |
| 04/29/2008 | 75.16 | 75.77 | 74.55 | 75.29 |
| 04/30/2008 | 75.52 | 76.75 | 75.05 | 76.21 |
| 05/02/2008 | 77.62 | 78.5 | 76.3 | 77.45 |
| 05/05/2008 | 77.27 | 77.85 | 76.89 | 77.59 |
| 05/06/2008 | 77.44 | 78.2 | 76.77 | 77.54 |
| 05/07/2008 | 77.99 | 78.6 | 77.65 | 78.26 |
| 05/08/2008 | 77.85 | 79.55 | 77.16 | 79.2 |
| 05/09/2008 | 78.58 | 79.36 | 77.51 | 78.5 |
| 05/12/2008 | 78.81 | 79.57 | 78.43 | 79 |
| 05/13/2008 | 79.65 | 79.65 | 77.1 | 77.46 |
| 05/14/2008 | 77.94 | 78.23 | 76.7 | 78.05 |
| 05/15/2008 | 77.55 | 78.72 | 77.14 | 78.2 |
| 05/16/2008 | 78.82 | 78.9 | 77.45 | 77.85 |
| 05/19/2008 | 77.75 | 78.2 | 77.3 | 78.19 |
| 05/20/2008 | 78 | 78.94 | 77.25 | 77.25 |
| 05/21/2008 | 77.44 | 78.7 | 76.76 | 77.7 |
| 05/22/2008 | 76.91 | 77.54 | 76.8 | 76.88 |
| 05/23/2008 | 77.01 | 78.23 | 76.5 | 76.67 |
| 05/26/2008 | 76.5 | 77.5 | 76.5 | 77.23 |
| 05/27/2008 | 77.23 | 77.3 | 76.26 | 76.35 |
| 05/28/2008 | 76.73 | 78.54 | 76.49 | 77.85 |
| 05/29/2008 | 78 | 78.8 | 77.72 | 78.47 |
| 05/30/2008 | 79 | 79.35 | 78.07 | 78.22 |
| 06/02/2008 | 77.97 | 78.38 | 76.68 | 76.75 |
| 06/03/2008 | 76.75 | 78.54 | 76.7 | 78.12 |
| 06/04/2008 | 78.7 | 78.7 | 75.76 | 75.97 |
| 06/05/2008 | 76.89 | 77.5 | 76 | 77.4 |
| 06/06/2008 | 77.5 | 77.91 | 75.07 | 75.07 |
| 06/09/2008 | 75.07 | 75.41 | 74.09 | 74.09 |
| 06/10/2008 | 73.71 | 74.81 | 73.59 | 74.38 |
| 06/11/2008 | 74.27 | 74.78 | 73.5 | 73.74 |
| 06/12/2008 | 74.1 | 75.3 | 73.75 | 74.99 |
| 06/13/2008 | 75.08 | 75.22 | 74.3 | 74.79 |
| 06/16/2008 | 74.71 | 75.09 | 73.19 | 73.92 |
| 06/17/2008 | 73.99 | 74.48 | 73.4 | 73.47 |
| 06/18/2008 | 73.57 | 74.13 | 72.5 | 72.96 |
| 06/19/2008 | 72.57 | 73 | 71.83 | 72.56 |
| 06/20/2008 | 72.98 | 72.98 | 70.83 | 71.25 |
| 06/23/2008 | 70.98 | 71.94 | 70.53 | 70.81 |
| 06/24/2008 | 70.74 | 70.75 | 69 | 69.39 |
| 06/25/2008 | 69.02 | 70.5 | 69.02 | 70.25 |
| 06/26/2008 | 69.5 | 70.37 | 67.85 | 67.85 |
| 06/27/2008 | 67.5 | 68.3 | 66 | 67.43 |
| 06/30/2008 | 67.42 | 69.25 | 66.24 | 69.1 |
| 07/01/2008 | 68.36 | 69.45 | 67.69 | 68.54 |
| 07/02/2008 | 68.51 | 68.8 | 66.7 | 66.75 |
| 07/03/2008 | 66.15 | 68.52 | 65.75 | 68.16 |
| 07/04/2008 | 68.44 | 69.4 | 66.52 | 66.71 |
| 07/07/2008 | 67.12 | 67.83 | 66.07 | 67.47 |
| 07/08/2008 | 66.34 | 69.25 | 66.1 | 69.12 |
| 07/09/2008 | 69.4 | 70.38 | 68.94 | 69.95 |
| 07/10/2008 | 68.41 | 69 | 66.59 | 67.25 |
| 07/11/2008 | 68 | 68.02 | 64.58 | 64.58 |
| 07/14/2008 | 65.29 | 66.13 | 64.7 | 65.28 |
| 07/15/2008 | 63.55 | 64.73 | 62.7 | 64.09 |
| 07/16/2008 | 64.55 | 66.81 | 63.6 | 66.27 |
| 07/17/2008 | 66.8 | 67.35 | 65.5 | 66.3 |
| 07/18/2008 | 61 | 65.09 | 60.62 | 64.93 |
| 07/21/2008 | 63.7 | 64.84 | 62.21 | 63.95 |
| 07/22/2008 | 63.66 | 65.51 | 63 | 65.28 |
| 07/23/2008 | 66 | 66.7 | 65.26 | 66.07 |
| 07/24/2008 | 66.82 | 66.98 | 66 | 66.75 |
| 07/25/2008 | 66.14 | 66.71 | 65.69 | 66.14 |
| 07/28/2008 | 65.67 | 66.15 | 64.99 | 65.21 |
| 07/29/2008 | 64.84 | 66.8 | 64.27 | 66.43 |
| 07/30/2008 | 66.67 | 67.7 | 66.65 | 67.06 |
| 07/31/2008 | 67 | 68.11 | 66.01 | 67.4 |
| 08/01/2008 | 66.96 | 67.85 | 66.39 | 66.65 |
| 08/04/2008 | 67.05 | 68.05 | 66.27 | 67.82 |
| 08/05/2008 | 68.18 | 69.83 | 68.06 | 69.55 |
| 08/06/2008 | 70.11 | 70.62 | 68.88 | 70.35 |
| 08/07/2008 | 69.66 | 70.09 | 68.44 | 68.77 |
| 08/08/2008 | 68.67 | 71.67 | 68.35 | 71.34 |
| 08/11/2008 | 71.5 | 72.77 | 71.28 | 72.77 |
| 08/12/2008 | 73 | 75.1 | 72.72 | 75.1 |
| 08/13/2008 | 74.16 | 74.74 | 72.72 | 72.99 |
| 08/14/2008 | 70.78 | 71.08 | 69.11 | 69.65 |
| 08/15/2008 | 69.65 | 71.67 | 69.65 | 71.67 |
| 08/18/2008 | 71.31 | 72.66 | 70.36 | 71.63 |
| 08/19/2008 | 71.61 | 71.61 | 70.25 | 70.31 |
| 08/20/2008 | 70.39 | 70.87 | 68.75 | 69.32 |
| 08/21/2008 | 68.41 | 69 | 67.76 | 68.07 |
| 08/22/2008 | 68.16 | 69.26 | 67.97 | 68.88 |
| 08/25/2008 | 68.92 | 69.32 | 67.85 | 68.85 |
| 08/26/2008 | 68.36 | 69.77 | 67.61 | 69.35 |
| 08/27/2008 | 69.15 | 69.44 | 67.95 | 68.9 |
| 08/28/2008 | 69.05 | 70.32 | 67.64 | 69.81 |
| 08/29/2008 | 69.6 | 69.65 | 67.01 | 67.91 |
| 09/01/2008 | 67.51 | 69.46 | 67.24 | 69.14 |
| 09/02/2008 | 69.2 | 70.53 | 68.71 | 69.9 |
| 09/03/2008 | 69.67 | 69.78 | 68.51 | 69.49 |
| 09/04/2008 | 68.44 | 70.29 | 68.35 | 69.62 |
| 09/05/2008 | 69.09 | 70.07 | 68.95 | 69.05 |
| 09/08/2008 | 70.43 | 71.5 | 70.24 | 71.32 |
| 09/09/2008 | 71.14 | 71.92 | 70.64 | 71.11 |
| 09/10/2008 | 71.07 | 72.83 | 70.25 | 72.57 |
| 09/11/2008 | 72.27 | 73.4 | 71.09 | 72.8 |
| 09/12/2008 | 73.77 | 73.88 | 72.49 | 73.85 |
| 09/15/2008 | 72.21 | 73.89 | 71.36 | 73.7 |
| 09/16/2008 | 72.59 | 74.95 | 72.59 | 74.17 |
| 09/17/2008 | 75 | 75 | 72.52 | 73.11 |
| 09/18/2008 | 73.42 | 76 | 72.05 | 74.93 |
| 09/19/2008 | 76.5 | 78.5 | 75.06 | 76.08 |
| 09/22/2008 | 76.5 | 76.56 | 72.49 | 72.49 |
| 09/23/2008 | 72.5 | 72.5 | 69.96 | 70.43 |
| 09/24/2008 | 70.46 | 71.07 | 69.2 | 70.51 |
| 09/25/2008 | 70.86 | 73.54 | 70.29 | 73.32 |
| 09/26/2008 | 72.24 | 73.5 | 71.22 | 72.58 |
| 09/29/2008 | 72.77 | 72.77 | 70.99 | 70.99 |
| 09/30/2008 | 70.03 | 72 | 68.11 | 69.25 |
| 10/01/2008 | 69.85 | 70.8 | 69.3 | 70.36 |
| 10/02/2008 | 70.26 | 70.35 | 68.2 | 68.45 |
| 10/03/2008 | 68.46 | 68.95 | 67 | 68.26 |
| 10/06/2008 | 65.01 | 66.99 | 63.39 | 64.57 |
| 10/07/2008 | 65.97 | 67.4 | 65.22 | 66.65 |
| 10/08/2008 | 63.72 | 67.9 | 63.46 | 64.9 |
| 10/09/2008 | 66.35 | 66.45 | 61.5 | 62.15 |
| 10/10/2008 | 58.62 | 61.35 | 57.22 | 59.26 |
| 10/13/2008 | 61.99 | 68 | 60.82 | 68 |
| 10/14/2008 | 68 | 68.5 | 64.12 | 65.23 |
| 10/15/2008 | 65.23 | 65.79 | 61.95 | 62.65 |
| 10/16/2008 | 59.58 | 63.72 | 59.51 | 60.83 |
| 10/17/2008 | 63.53 | 63.58 | 60.5 | 63.31 |
| 10/20/2008 | 63.5 | 66.44 | 62.01 | 66.2 |
| 10/21/2008 | 66.75 | 66.78 | 63.5 | 64.24 |
| 10/22/2008 | 62.94 | 63.44 | 61.02 | 61.42 |
| 10/23/2008 | 61.92 | 63.02 | 60.27 | 62.97 |
| 10/24/2008 | 60.8 | 63.6 | 58.61 | 62.84 |
| 10/27/2008 | 60.1 | 60.49 | 57.21 | 57.21 |
| 10/28/2008 | 58.29 | 59.17 | 54.5 | 57.64 |
| 10/29/2008 | 60.5 | 61.76 | 59.1 | 60.95 |
| 10/30/2008 | 62.94 | 63.9 | 59.05 | 60.81 |
| 10/31/2008 | 53.74 | 59.5 | 53.32 | 59.01 |
| 11/03/2008 | 59.1 | 59.74 | 57.78 | 59.2 |
| 11/04/2008 | 60 | 62.48 | 59.35 | 61.92 |
| 11/05/2008 | 60.97 | 62.97 | 60.27 | 61.74 |
| 11/06/2008 | 60.4 | 62.71 | 59.81 | 60.09 |
| 11/07/2008 | 60.21 | 63 | 60.2 | 62.42 |
| 11/10/2008 | 63.54 | 64.35 | 62.55 | 62.94 |
| 11/11/2008 | 62 | 62.17 | 59.91 | 60.17 |
| 11/12/2008 | 60.9 | 61.7 | 59.26 | 59.92 |
| 11/13/2008 | 59.99 | 62.1 | 59.89 | 61.74 |
| 11/14/2008 | 62.6 | 63.9 | 62.04 | 62.54 |
| 11/17/2008 | 62.24 | 62.49 | 60 | 60.24 |
| 11/18/2008 | 60.29 | 62.52 | 59.5 | 62.52 |
| 11/19/2008 | 62.55 | 63.49 | 61.88 | 62.35 |
| 11/20/2008 | 60.49 | 61.71 | 59.83 | 60.11 |
| 11/21/2008 | 60.88 | 60.88 | 58.61 | 59.88 |
| 11/24/2008 | 61.96 | 65.99 | 61.24 | 65.99 |
| 11/25/2008 | 64.88 | 67.9 | 64.35 | 65.94 |
| 11/26/2008 | 65.71 | 65.71 | 62.51 | 63.74 |
| 11/27/2008 | 65 | 65.7 | 63.74 | 64.91 |
| 11/28/2008 | 64.31 | 64.67 | 63 | 63.66 |
| 12/01/2008 | 63.49 | 64.8 | 61.04 | 61.4 |
| 12/02/2008 | 60.63 | 62.53 | 60.29 | 61.94 |
| 12/03/2008 | 61.12 | 62.99 | 60.9 | 62.83 |
| 12/04/2008 | 62.79 | 64.32 | 62.12 | 63.01 |
| 12/05/2008 | 62.59 | 62.83 | 60.04 | 60.04 |
| 12/08/2008 | 64.2 | 64.2 | 62.17 | 62.77 |
| 12/09/2008 | 61.96 | 63.83 | 61.6 | 61.79 |
| 12/10/2008 | 62.21 | 62.25 | 60.51 | 62.1 |
| 12/11/2008 | 61.69 | 61.99 | 60.6 | 60.92 |
| 12/12/2008 | 59.56 | 61.45 | 58.26 | 61.14 |
| 12/15/2008 | 62.11 | 62.7 | 60.21 | 60.58 |
| 12/16/2008 | 60.82 | 61.71 | 60.06 | 61.33 |
| 12/17/2008 | 61.42 | 62.37 | 60.5 | 61.73 |
| 12/18/2008 | 62.29 | 62.46 | 61.1 | 61.86 |
| 12/19/2008 | 61.75 | 64.13 | 60.6 | 63.4 |
| 12/22/2008 | 63.17 | 63.22 | 61.62 | 61.65 |
| 12/23/2008 | 62.18 | 62.7 | 61.29 | 61.37 |
| 12/24/2008 | 60.65 | 62.45 | 60.65 | 62.11 |
| 12/29/2008 | 62.27 | 62.5 | 61.42 | 62.22 |
| 12/30/2008 | 62.2 | 62.52 | 61.01 | 62.52 |
| 12/31/2008 | 63 | 63.5 | 62.3 | 62.3 |