OR.PA: L'Oréal S.A. Historical Data

2009 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 60.3424

CLOSE 60.3686

Low

LOW 46

High

HIGH 79.32

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	63.63	65.04	61.85	65.04
01/05/2009	65.25	65.39	63.25	63.9
01/06/2009	64.27	64.88	63.79	64.33
01/07/2009	64	64	62.08	62.4
01/08/2009	62.17	62.6	61.04	62.29
01/09/2009	62.32	62.32	60	60.7
01/12/2009	60.45	61.15	60.35	60.97
01/13/2009	60.26	60.49	58.2	59.88
01/14/2009	60	60	56.6	57.22
01/15/2009	57.5	58.17	56	57.03
01/16/2009	57.93	58.96	53.3	53.81
01/19/2009	54.4	55.8	53.3	54.71
01/20/2009	54.83	55.88	53.06	53.45
01/21/2009	53	54.44	52.94	53.96
01/22/2009	54.21	54.47	51.75	51.97
01/23/2009	52	52.15	50	50.96
01/26/2009	50.79	53.17	50.63	52.75
01/27/2009	52.47	52.47	51.37	52.25
01/28/2009	52.73	53.84	52.42	53.75
01/29/2009	53.75	53.76	52.42	52.55
01/30/2009	52.55	53.07	51.79	52.1
02/02/2009	51.46	52.92	51.16	52.62
02/03/2009	52.88	53.63	52.16	53.37
02/04/2009	53.59	54.24	52.79	53.9
02/05/2009	53.38	53.9	52.45	53.8
02/06/2009	53.88	55	53.55	54.95
02/09/2009	54.68	56	54.44	55.76
02/10/2009	54.5	55.31	53.56	53.56
02/11/2009	53.29	53.97	52.3	53.51
02/12/2009	53.4	53.4	51.74	52.54
02/13/2009	52.83	55.1	52.33	53.45
02/16/2009	53.37	53.54	52.42	52.86
02/17/2009	51.26	54.88	51.2	53.17
02/18/2009	53.36	53.36	51.79	52.37
02/19/2009	52.72	53.35	51.97	52.36
02/20/2009	51.58	52.29	51.08	51.09
02/23/2009	51.58	52	50.1	50.33
02/24/2009	50.31	51.08	50	50.49
02/25/2009	50.88	51.9	50.21	50.71
02/26/2009	51.24	51.7	50.28	51.06
02/27/2009	50.71	51.32	50.1	51.32
03/02/2009	50.49	50.92	50	50.11
03/03/2009	50.11	50.22	48.96	49.25
03/04/2009	49.56	49.7	48.1	48.94
03/05/2009	48.69	48.81	47.36	47.36
03/06/2009	47.45	48.21	46.47	46.96
03/09/2009	47.21	47.81	46	47.55
03/10/2009	47.48	49.66	47.08	49.49
03/11/2009	49.27	50.47	48.6	49.99
03/12/2009	49.61	51.11	49.3	50.9
03/13/2009	51.38	52.05	50.96	51.18
03/16/2009	51.63	52.17	51.34	52.17
03/17/2009	51.75	51.88	50.9	51.51
03/18/2009	51.4	51.81	50.83	51.27
03/19/2009	51.53	51.65	49.9	50.24
03/20/2009	50.37	50.37	49.15	50.19
03/23/2009	50.47	50.76	49.67	50.72
03/24/2009	51.08	51.4	50.58	51.2
03/25/2009	50.94	52.12	50.81	51.81
03/26/2009	51.77	52.28	51.23	52.28
03/27/2009	52.34	52.5	51.3	51.64
03/30/2009	51.18	51.18	50.04	50.04
03/31/2009	50.58	51.81	50.21	51.8
04/01/2009	51.47	52.33	50.87	52.23
04/02/2009	52.51	54.29	52.51	54.08
04/03/2009	53.83	54.2	53.1	53.47
04/06/2009	53.93	54.34	52.4	52.97
04/07/2009	53.24	53.51	52.51	53
04/08/2009	52.72	53.15	52.3	53.03
04/09/2009	53.02	53.78	52.15	53.66
04/14/2009	53.53	54.3	53	53.33
04/15/2009	53.23	53.74	52.9	53.73
04/16/2009	53.95	54.98	53.31	54.8
04/17/2009	54.56	55.61	52.01	52.53
04/20/2009	52.3	52.95	50.89	51.76
04/21/2009	50.83	50.9	49.54	50.45
04/22/2009	50.35	50.49	49.29	50.27
04/23/2009	50.52	52.69	50.24	50.95
04/24/2009	51.1	52.2	50.33	52.01
04/27/2009	51.31	51.69	50.72	51.6
04/28/2009	51.4	52.17	50.87	51.76
04/29/2009	52.24	52.7	51.66	52.55
04/30/2009	53.26	54.95	52.8	54.22
05/04/2009	55.32	56.24	54.47	56.24
05/05/2009	56.6	56.93	55.53	55.75
05/06/2009	55.53	57.06	55.17	56.75
05/07/2009	56.75	58.5	55.65	56.45
05/08/2009	57.07	57.6	56.49	56.99
05/11/2009	57	57.45	56.4	57.07
05/12/2009	56.79	57.65	56.65	57.34
05/13/2009	57.63	57.93	55.74	55.87
05/14/2009	55.95	56.12	55	55.6
05/15/2009	55.82	56.17	55.05	55.69
05/18/2009	55.04	56.81	55	56.81
05/19/2009	56.77	57.58	56.4	57.31
05/20/2009	57.52	57.74	56.83	57.53
05/21/2009	57.02	57.26	55.61	55.98
05/22/2009	55.95	56.26	55.23	55.93
05/25/2009	56.24	57.4	55.2	57.08
05/26/2009	56.79	56.8	55.38	56.61
05/27/2009	56.63	57.12	55.87	56.51
05/28/2009	55.86	56.08	54.58	55.65
05/29/2009	56.24	56.53	55.69	55.79
06/01/2009	56.99	57.06	56.3	56.42
06/02/2009	55.96	56.65	55.65	56.12
06/03/2009	56.4	56.4	55.21	55.56
06/04/2009	55.73	56.08	55.01	55.29
06/05/2009	55.36	55.95	54.82	55.21
06/08/2009	55.42	55.42	54.2	54.91
06/09/2009	55	55.7	53.84	54.38
06/10/2009	55.1	55.75	54.24	54.43
06/11/2009	54.41	54.87	54.01	54.66
06/12/2009	54.45	54.49	53.71	53.93
06/15/2009	53.93	53.95	52.06	52.29
06/16/2009	52.54	53.7	52.36	53.17
06/17/2009	53.17	54.12	53.05	53.71
06/18/2009	54.06	54.06	53.06	53.6
06/19/2009	53.24	54.29	52.91	53.4
06/22/2009	53.42	53.52	51.85	51.95
06/23/2009	52.06	53.42	52.05	52.86
06/24/2009	52.96	53.87	52.44	53.54
06/25/2009	53.65	54.24	53.07	54.03
06/26/2009	54.29	54.79	53.08	53.44
06/29/2009	53.17	54.51	53.17	54.1
06/30/2009	54.33	54.38	52.9	53.28
07/01/2009	53.54	55.71	53.24	55.03
07/02/2009	54.85	55.13	53.66	53.74
07/03/2009	53.59	54.42	53.37	53.95
07/06/2009	53.68	53.89	52.5	52.7
07/07/2009	52.75	53.04	52	52.11
07/08/2009	52	52.45	51.45	51.61
07/09/2009	51.44	51.55	50.74	51.17
07/10/2009	50.92	51.74	50.77	51.2
07/13/2009	51	51.98	50.72	51.88
07/14/2009	51.9	52.13	51.24	52.12
07/15/2009	52.38	53.35	52.22	53.35
07/16/2009	53.08	54.08	52.95	53.6
07/17/2009	54.08	54.57	53.46	53.83
07/20/2009	54.42	54.95	54.06	54.59
07/21/2009	54.65	55.79	54.49	55.22
07/22/2009	55.48	55.8	54.59	55.46
07/23/2009	55.74	56.5	55.06	56.35
07/24/2009	56.07	56.83	55.63	56.25
07/27/2009	56.72	56.85	55.45	55.9
07/28/2009	55.78	56.57	55.5	55.72
07/29/2009	55.56	57.67	55.56	57.28
07/30/2009	57.79	59.25	56.81	58.25
07/31/2009	59.13	62.68	58.82	60.81
08/03/2009	60.7	61.33	60.2	60.4
08/04/2009	60.15	60.33	58.58	59.24
08/05/2009	59.34	60.05	58.6	59.18
08/06/2009	59.68	60.38	59.15	59.26
08/07/2009	59	60.55	58.66	60.26
08/10/2009	59.9	60.05	59.2	59.96
08/11/2009	60.14	60.45	59.22	59.46
08/12/2009	59.51	60.45	58.82	60.35
08/13/2009	60.16	60.69	59.75	60.5
08/14/2009	60.5	61.27	60.2	60.54
08/17/2009	60.24	60.45	58.6	59.15
08/18/2009	59.45	59.89	58.62	59.29
08/19/2009	58.8	59.2	58.51	59.05
08/20/2009	59.5	59.8	58.74	59.65
08/21/2009	59.36	61.53	59.17	61.38
08/24/2009	61.51	61.61	60.96	61.31
08/25/2009	61.6	64.75	61.59	64.43
08/26/2009	64.65	65.39	64.17	64.72
08/27/2009	64	65.1	63.94	64.69
08/28/2009	70.4	71	68.22	69.5
08/31/2009	68.51	68.91	67.3	68.68
09/01/2009	68	68.6	67	67.01
09/02/2009	66.18	67.39	66.18	66.77
09/03/2009	67	67.19	65.45	65.7
09/04/2009	65.35	65.9	65.01	65.56
09/07/2009	66.3	67.63	65.92	67.49
09/08/2009	67.75	68.16	67.21	67.66
09/09/2009	67.2	67.96	67.12	67.71
09/10/2009	67.76	68.11	66.77	67.55
09/11/2009	67.65	69.05	67.65	68.92
09/14/2009	68.03	68.71	67.66	68.12
09/15/2009	68.38	68.66	67.83	68.29
09/16/2009	68.62	68.78	67.77	68.16
09/17/2009	68.32	68.44	67.55	68.06
09/18/2009	67.96	68.27	67.21	67.21
09/21/2009	66.98	68.12	66.94	67.86
09/22/2009	68.2	68.34	67.3	67.41
09/23/2009	67.21	68.32	67.21	68.29
09/24/2009	68.05	68.26	66.4	66.58
09/25/2009	67.24	67.58	66.66	67
09/28/2009	67	68.34	66.66	68.27
09/29/2009	68.02	68.3	67.48	67.94
09/30/2009	68.33	68.84	67.4	67.95
10/01/2009	68.22	68.43	66.39	66.54
10/02/2009	66.2	66.2	64.57	65.43
10/05/2009	65.27	66.13	64.5	66.13
10/06/2009	65.97	66.78	65.31	66.78
10/07/2009	66.8	66.91	66.25	66.41
10/08/2009	65.95	67.13	65.91	67.1
10/09/2009	66.81	68.15	66.73	68.07
10/12/2009	68.05	68.75	67.84	68.61
10/13/2009	68.45	68.49	67.07	67.46
10/14/2009	68.15	68.64	67.83	68
10/15/2009	68.33	68.57	67.71	67.87
10/16/2009	68.29	68.81	67.39	68.03
10/19/2009	68.5	69.61	68.45	69.54
10/20/2009	69.58	69.88	68.56	68.7
10/21/2009	68.64	69.55	67.87	69.37
10/22/2009	68.8	68.91	67.66	68.7
10/23/2009	69	70.12	68.95	69.15
10/26/2009	69.57	70.99	69.57	69.8
10/27/2009	70.15	71.41	69.69	70.8
10/28/2009	71.03	71.46	69.86	69.86
10/29/2009	69.82	70.66	69.24	70.19
10/30/2009	70.91	71.2	69.33	69.67
11/02/2009	69.4	70.95	68.9	70.68
11/03/2009	70.32	70.5	69.45	69.53
11/04/2009	69.68	70.47	69.02	70.34
11/05/2009	69.53	71.58	69.37	71.3
11/06/2009	69	70.72	68.69	70.08
11/09/2009	70.66	71	70.02	70.71
11/10/2009	70.48	71.85	70.48	71.07
11/11/2009	71.75	72.9	71.65	72.33
11/12/2009	71.97	73.38	71.59	72.77
11/13/2009	72.58	72.73	71.76	72.72
11/16/2009	73.6	74.3	72.72	74.3
11/17/2009	73.75	74.21	73.12	73.44
11/18/2009	73.31	74.18	72.99	73.18
11/19/2009	73.48	73.59	71.77	71.96
11/20/2009	72.34	72.83	71.81	72.23
11/23/2009	72.9	74.1	72.8	73.79
11/24/2009	73.18	74.5	73.15	74.3
11/25/2009	74.22	74.75	73.77	74
11/26/2009	73.95	73.96	72.03	72.19
11/27/2009	71.5	73.43	71.18	72.78
11/30/2009	72.59	73.08	72.09	72.26
12/01/2009	72.89	73.69	72.64	73.65
12/02/2009	73.55	75.36	73.55	74.99
12/03/2009	75.5	76.38	75.23	75.63
12/04/2009	75.22	77.42	74.91	77.22
12/07/2009	77.36	77.49	76.32	77.13
12/08/2009	76.64	77.15	75.18	75.58
12/09/2009	75.59	75.75	74.28	74.6
12/10/2009	74.34	75.56	74.11	75.54
12/11/2009	75.4	77	75.3	76.44
12/14/2009	77.14	77.45	76.39	76.85
12/15/2009	77.23	77.45	76.09	77.12
12/16/2009	76.95	77.08	75.37	75.8
12/17/2009	75	75.7	75	75.06
12/18/2009	74.93	75.73	73.18	73.35
12/21/2009	73.43	76.16	73.43	76.11
12/22/2009	76.1	76.92	75.54	76.5
12/23/2009	77.08	77.98	76.9	77.57
12/24/2009	77.67	77.96	77.37	77.8
12/28/2009	78.1	78.74	78.04	78.49
12/29/2009	78.85	79.32	78.1	78.72
12/30/2009	78.79	79	77.93	77.93
12/31/2009	78.88	78.98	77.97	78

Menu

Create your free account now!

OR.PA: L'Oréal S.A. Historical Data

2009 Historical Chart

Average

Low

High