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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 123.5016
CLOSE 123.5788
Low
LOW 103.65
High
HIGH 137.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 105.5 | 107.5 | 105.35 | 107.5 |
| 01/03/2013 | 107.5 | 107.5 | 105.25 | 105.4 |
| 01/04/2013 | 105.1 | 105.65 | 104.55 | 105.65 |
| 01/07/2013 | 105.25 | 105.35 | 103.75 | 104.2 |
| 01/08/2013 | 103.9 | 105 | 103.65 | 104.5 |
| 01/09/2013 | 105.05 | 105.55 | 104.65 | 105.25 |
| 01/10/2013 | 105.1 | 105.25 | 104 | 104.2 |
| 01/11/2013 | 104 | 104.6 | 103.7 | 103.75 |
| 01/14/2013 | 104.35 | 105.35 | 103.85 | 104.95 |
| 01/15/2013 | 105.1 | 106.3 | 104.95 | 106 |
| 01/16/2013 | 105.85 | 107.4 | 105.8 | 106.65 |
| 01/17/2013 | 106.65 | 108.85 | 106.4 | 108.25 |
| 01/18/2013 | 109 | 110.15 | 108 | 108.3 |
| 01/21/2013 | 108.7 | 109.7 | 108.1 | 109.55 |
| 01/22/2013 | 109.3 | 109.6 | 108.5 | 108.5 |
| 01/23/2013 | 108.9 | 110 | 108.45 | 109.65 |
| 01/24/2013 | 109.65 | 110.75 | 109.25 | 110.25 |
| 01/25/2013 | 110 | 111.85 | 110 | 111.1 |
| 01/28/2013 | 111 | 111.9 | 110.85 | 111.5 |
| 01/29/2013 | 111.4 | 113.15 | 110.6 | 113.15 |
| 01/30/2013 | 113.15 | 114.5 | 112.45 | 113.55 |
| 01/31/2013 | 113.05 | 113.4 | 109.4 | 109.4 |
| 02/01/2013 | 109.7 | 112 | 109.7 | 111.9 |
| 02/04/2013 | 112 | 112 | 108.6 | 108.6 |
| 02/05/2013 | 108.5 | 111.1 | 108.4 | 111 |
| 02/06/2013 | 111 | 111.1 | 108.95 | 109.4 |
| 02/07/2013 | 108.05 | 109.75 | 107.55 | 108.1 |
| 02/08/2013 | 108.1 | 109.05 | 107.7 | 108.6 |
| 02/11/2013 | 109.95 | 110 | 107.75 | 107.95 |
| 02/12/2013 | 110 | 114 | 109.8 | 112.05 |
| 02/13/2013 | 110 | 113 | 109.95 | 112.5 |
| 02/14/2013 | 112.3 | 112.95 | 111.1 | 111.1 |
| 02/15/2013 | 110.85 | 111.95 | 110.35 | 110.5 |
| 02/18/2013 | 110 | 110.45 | 109.35 | 110.05 |
| 02/19/2013 | 109.5 | 112 | 109.25 | 111.7 |
| 02/20/2013 | 111.85 | 112.9 | 111.5 | 111.8 |
| 02/21/2013 | 110.25 | 110.7 | 109.2 | 109.75 |
| 02/22/2013 | 110 | 112.6 | 109.95 | 112.6 |
| 02/25/2013 | 112.6 | 115.9 | 112.25 | 114.7 |
| 02/26/2013 | 112.3 | 113.6 | 111.45 | 111.95 |
| 02/27/2013 | 112.3 | 114 | 111.55 | 113.45 |
| 02/28/2013 | 113.7 | 114.55 | 113.4 | 114.55 |
| 03/01/2013 | 114.5 | 115.35 | 113.9 | 115.2 |
| 03/04/2013 | 114.2 | 115.2 | 113.6 | 114.7 |
| 03/05/2013 | 115.45 | 116.1 | 115.1 | 115.8 |
| 03/06/2013 | 115.8 | 116.55 | 115.4 | 115.7 |
| 03/07/2013 | 115.55 | 118.45 | 115.5 | 118.45 |
| 03/08/2013 | 118.7 | 119.5 | 118.3 | 119.1 |
| 03/11/2013 | 118.7 | 119.4 | 118.35 | 119.05 |
| 03/12/2013 | 118.6 | 119.05 | 117.95 | 118.85 |
| 03/13/2013 | 118.5 | 120.75 | 118.5 | 119.95 |
| 03/14/2013 | 120.85 | 120.85 | 119.4 | 120.4 |
| 03/15/2013 | 120.45 | 121.4 | 119.3 | 120.3 |
| 03/18/2013 | 118.5 | 121.75 | 118.1 | 121.75 |
| 03/19/2013 | 121.5 | 121.95 | 120.1 | 120.3 |
| 03/20/2013 | 120.65 | 123.2 | 120.35 | 123.2 |
| 03/21/2013 | 122.75 | 122.85 | 119.25 | 120.35 |
| 03/22/2013 | 119.8 | 121 | 119.2 | 120.3 |
| 03/25/2013 | 121.55 | 123.7 | 121.45 | 121.95 |
| 03/26/2013 | 121.55 | 122.25 | 120.55 | 121.25 |
| 03/27/2013 | 121.05 | 121.6 | 118.95 | 120.65 |
| 03/28/2013 | 121.25 | 124.4 | 121.2 | 123.7 |
| 04/02/2013 | 123 | 127.55 | 123 | 127.25 |
| 04/03/2013 | 127.15 | 130 | 127 | 127.3 |
| 04/04/2013 | 127.75 | 127.75 | 124.1 | 124.1 |
| 04/05/2013 | 123.85 | 123.95 | 120.95 | 121.55 |
| 04/08/2013 | 122.2 | 125.8 | 121.9 | 123.95 |
| 04/09/2013 | 124.4 | 125.1 | 120.9 | 121.55 |
| 04/10/2013 | 122.3 | 124.35 | 121.6 | 123.85 |
| 04/11/2013 | 123.15 | 125.1 | 123.15 | 124.4 |
| 04/12/2013 | 123.6 | 124.9 | 122.85 | 123.45 |
| 04/15/2013 | 122.85 | 123.75 | 121.65 | 123.3 |
| 04/16/2013 | 122.2 | 123.3 | 121.4 | 121.65 |
| 04/17/2013 | 122.05 | 122.7 | 120.45 | 120.9 |
| 04/18/2013 | 121.15 | 122.65 | 120.3 | 121.15 |
| 04/19/2013 | 124.55 | 126.75 | 123.65 | 126.4 |
| 04/22/2013 | 127 | 127 | 124 | 125.3 |
| 04/23/2013 | 125.9 | 130.8 | 125.35 | 130.8 |
| 04/24/2013 | 130.3 | 133.35 | 128.9 | 132.85 |
| 04/25/2013 | 132.95 | 133.6 | 130.25 | 131 |
| 04/26/2013 | 130.3 | 131.5 | 128.8 | 130.45 |
| 04/29/2013 | 131.75 | 134.4 | 131.7 | 134.2 |
| 04/30/2013 | 135.35 | 136.05 | 134.55 | 135.4 |
| 05/02/2013 | 135.6 | 137.85 | 135.35 | 136.05 |
| 05/03/2013 | 136.35 | 136.65 | 133.9 | 135.6 |
| 05/06/2013 | 135.7 | 136.6 | 135.05 | 136 |
| 05/07/2013 | 134.7 | 134.75 | 130.8 | 132.1 |
| 05/08/2013 | 132.8 | 133.85 | 132.05 | 133.6 |
| 05/09/2013 | 133.85 | 134.1 | 133.1 | 133.5 |
| 05/10/2013 | 133.6 | 134.75 | 132.95 | 134.05 |
| 05/13/2013 | 133.8 | 135.1 | 133.8 | 134.15 |
| 05/14/2013 | 134.65 | 136 | 134.65 | 136 |
| 05/15/2013 | 135.55 | 136 | 134.55 | 135.9 |
| 05/16/2013 | 135.75 | 137.1 | 135.6 | 136.65 |
| 05/17/2013 | 135.5 | 136 | 133.6 | 135 |
| 05/20/2013 | 135.35 | 135.35 | 133.75 | 135.35 |
| 05/21/2013 | 135.35 | 136.6 | 134.7 | 136.6 |
| 05/22/2013 | 136.55 | 137.5 | 134.5 | 136.3 |
| 05/23/2013 | 134 | 134.9 | 133.35 | 133.75 |
| 05/24/2013 | 134.15 | 134.7 | 131.8 | 132.95 |
| 05/27/2013 | 133.7 | 134.6 | 133.5 | 134.45 |
| 05/28/2013 | 135.1 | 137.65 | 134.55 | 136.1 |
| 05/29/2013 | 135 | 135.95 | 132.4 | 132.55 |
| 05/30/2013 | 132.55 | 134.25 | 131.6 | 133.6 |
| 05/31/2013 | 133.95 | 133.95 | 130.35 | 130.35 |
| 06/03/2013 | 130.35 | 131.25 | 127.85 | 128.4 |
| 06/04/2013 | 129.35 | 130.95 | 128.8 | 129.3 |
| 06/05/2013 | 128.65 | 129 | 125.65 | 125.65 |
| 06/06/2013 | 125.1 | 127.6 | 124.85 | 124.95 |
| 06/07/2013 | 125.1 | 127.25 | 123.6 | 127 |
| 06/10/2013 | 126.55 | 128 | 126.3 | 127.15 |
| 06/11/2013 | 126.4 | 126.75 | 124.15 | 125.75 |
| 06/12/2013 | 125.8 | 127.2 | 125.45 | 125.65 |
| 06/13/2013 | 123.9 | 124.85 | 122.6 | 124.55 |
| 06/14/2013 | 125.4 | 126.5 | 123.8 | 125.3 |
| 06/17/2013 | 125.5 | 129 | 125.5 | 128.55 |
| 06/18/2013 | 127.95 | 128.65 | 127.1 | 128.1 |
| 06/19/2013 | 128 | 128.5 | 126.35 | 127.6 |
| 06/20/2013 | 124.35 | 125.3 | 123.65 | 123.7 |
| 06/21/2013 | 125.5 | 125.85 | 122.5 | 122.5 |
| 06/24/2013 | 122.25 | 122.9 | 120.15 | 121 |
| 06/25/2013 | 122.8 | 123.2 | 120.75 | 122.7 |
| 06/26/2013 | 122.35 | 125.8 | 122.1 | 125.45 |
| 06/27/2013 | 124.95 | 127.75 | 124.75 | 126.45 |
| 06/28/2013 | 126.7 | 127.05 | 125.6 | 126.25 |
| 07/01/2013 | 126.6 | 128.8 | 126.15 | 128.2 |
| 07/02/2013 | 128.4 | 128.4 | 126.55 | 127 |
| 07/03/2013 | 125.95 | 126.35 | 124.15 | 125.55 |
| 07/04/2013 | 126.25 | 128.9 | 126.25 | 128.9 |
| 07/05/2013 | 129 | 129.25 | 126.6 | 126.7 |
| 07/08/2013 | 126.65 | 129.65 | 126.65 | 128.95 |
| 07/09/2013 | 128.95 | 129.6 | 128.5 | 128.7 |
| 07/10/2013 | 128.45 | 129.8 | 127.75 | 129.05 |
| 07/11/2013 | 130 | 130.2 | 128.8 | 129.45 |
| 07/12/2013 | 130 | 130.95 | 129.45 | 129.65 |
| 07/15/2013 | 130 | 130.95 | 129.7 | 130.85 |
| 07/16/2013 | 131 | 131 | 128.35 | 128.8 |
| 07/17/2013 | 125.5 | 128.55 | 123.4 | 128 |
| 07/18/2013 | 127.35 | 129 | 126.85 | 129 |
| 07/19/2013 | 128.8 | 128.85 | 127.4 | 128.5 |
| 07/22/2013 | 128.75 | 128.9 | 127 | 127.4 |
| 07/23/2013 | 127.5 | 127.9 | 126.6 | 126.9 |
| 07/24/2013 | 126.95 | 128 | 126.25 | 127.35 |
| 07/25/2013 | 127.5 | 127.55 | 125.05 | 125.55 |
| 07/26/2013 | 126.3 | 127.2 | 124.9 | 125.35 |
| 07/29/2013 | 125.4 | 126.95 | 124.45 | 125 |
| 07/30/2013 | 125.25 | 126.25 | 123.95 | 125.75 |
| 07/31/2013 | 125.45 | 126.7 | 125.2 | 125.95 |
| 08/01/2013 | 126.8 | 128.5 | 126.05 | 127.85 |
| 08/02/2013 | 128 | 128.05 | 126.6 | 127.2 |
| 08/05/2013 | 127.45 | 128.05 | 127.25 | 127.65 |
| 08/06/2013 | 127.9 | 130.2 | 127.9 | 128.85 |
| 08/07/2013 | 128.85 | 128.85 | 127.4 | 128.3 |
| 08/08/2013 | 128.25 | 128.65 | 126.55 | 127.85 |
| 08/09/2013 | 128.1 | 128.1 | 126.45 | 127.25 |
| 08/12/2013 | 127.55 | 127.75 | 125.7 | 127 |
| 08/13/2013 | 127.55 | 129.75 | 127.4 | 128.6 |
| 08/14/2013 | 128.9 | 130 | 128.25 | 129.2 |
| 08/15/2013 | 129.15 | 129.85 | 127.7 | 128.95 |
| 08/16/2013 | 129 | 130.1 | 128.85 | 129.45 |
| 08/19/2013 | 130.2 | 130.35 | 126.45 | 127 |
| 08/20/2013 | 126.65 | 126.8 | 125.05 | 125.65 |
| 08/21/2013 | 125.85 | 126.4 | 124.95 | 125.6 |
| 08/22/2013 | 125.7 | 127.9 | 125.4 | 127.45 |
| 08/23/2013 | 127.35 | 127.35 | 125.15 | 125.6 |
| 08/26/2013 | 125.45 | 125.9 | 124.8 | 125.7 |
| 08/27/2013 | 125.2 | 126.3 | 122.45 | 122.45 |
| 08/28/2013 | 122.2 | 123.25 | 121 | 122.9 |
| 08/29/2013 | 123.55 | 123.55 | 121 | 122.4 |
| 08/30/2013 | 128 | 130 | 126 | 126.25 |
| 09/02/2013 | 128.65 | 129.45 | 127.7 | 128.2 |
| 09/03/2013 | 129.15 | 129.2 | 126.2 | 126.7 |
| 09/04/2013 | 127.1 | 127.35 | 124.75 | 125.55 |
| 09/05/2013 | 125.6 | 126 | 123.95 | 125 |
| 09/06/2013 | 125.15 | 126 | 123.6 | 125.75 |
| 09/09/2013 | 125.95 | 126.5 | 123.8 | 124.8 |
| 09/10/2013 | 125.95 | 126.1 | 125 | 125.8 |
| 09/11/2013 | 125.25 | 125.75 | 123.8 | 124.7 |
| 09/12/2013 | 124.55 | 125 | 124.15 | 124.75 |
| 09/13/2013 | 124.8 | 126.25 | 124.4 | 124.55 |
| 09/16/2013 | 125.4 | 126.95 | 124.8 | 126.9 |
| 09/17/2013 | 126.1 | 127.6 | 125.85 | 126.7 |
| 09/18/2013 | 127.1 | 127.55 | 125.9 | 127.1 |
| 09/19/2013 | 128 | 129.55 | 127.5 | 128.45 |
| 09/20/2013 | 127.65 | 129.75 | 127.5 | 129.45 |
| 09/23/2013 | 129.55 | 129.8 | 128 | 128.4 |
| 09/24/2013 | 129.4 | 129.8 | 128.2 | 128.75 |
| 09/25/2013 | 128.35 | 128.4 | 126.55 | 127.3 |
| 09/26/2013 | 127.05 | 127.65 | 126.6 | 127.35 |
| 09/27/2013 | 127.6 | 127.95 | 126.85 | 127.65 |
| 09/30/2013 | 127 | 127.8 | 126.45 | 126.95 |
| 10/01/2013 | 127 | 127.85 | 125.65 | 127.6 |
| 10/02/2013 | 126.85 | 127 | 125.25 | 125.7 |
| 10/03/2013 | 125.7 | 126.6 | 124.55 | 124.7 |
| 10/04/2013 | 125 | 126.3 | 124.35 | 124.35 |
| 10/07/2013 | 123.95 | 125.05 | 122.45 | 124.75 |
| 10/08/2013 | 124.65 | 124.95 | 123.8 | 123.8 |
| 10/09/2013 | 124.05 | 125.1 | 123.85 | 124.25 |
| 10/10/2013 | 125.3 | 126.1 | 124.45 | 126.1 |
| 10/11/2013 | 126.3 | 126.35 | 125.1 | 125.55 |
| 10/14/2013 | 125.45 | 125.45 | 122.5 | 123.25 |
| 10/15/2013 | 123.45 | 124.3 | 123.2 | 124.05 |
| 10/16/2013 | 121.1 | 122.2 | 120.5 | 122.15 |
| 10/17/2013 | 122.05 | 124.3 | 121.8 | 123.1 |
| 10/18/2013 | 125.65 | 127.7 | 125.2 | 127.5 |
| 10/21/2013 | 127.7 | 127.7 | 126.55 | 127.05 |
| 10/22/2013 | 127.3 | 130.6 | 127.15 | 129.25 |
| 10/23/2013 | 128.95 | 130.3 | 128.3 | 128.95 |
| 10/24/2013 | 129.4 | 129.4 | 127.65 | 127.9 |
| 10/25/2013 | 127.05 | 127.85 | 126.55 | 127.65 |
| 10/28/2013 | 128.1 | 128.8 | 127.5 | 128.5 |
| 10/29/2013 | 128.45 | 130 | 128.05 | 128.75 |
| 10/30/2013 | 128.8 | 129 | 126.85 | 127.4 |
| 10/31/2013 | 125 | 126.2 | 124.1 | 126.15 |
| 11/01/2013 | 125.35 | 125.65 | 124.35 | 125.1 |
| 11/04/2013 | 125.2 | 126 | 124.65 | 124.95 |
| 11/05/2013 | 125.1 | 125.4 | 123.15 | 123.65 |
| 11/06/2013 | 124.2 | 125.5 | 123.5 | 124.4 |
| 11/07/2013 | 124.45 | 125.5 | 123.2 | 124 |
| 11/08/2013 | 123.75 | 124.1 | 122.55 | 123.85 |
| 11/11/2013 | 121 | 124.4 | 120.8 | 123.9 |
| 11/12/2013 | 124.2 | 124.7 | 123.4 | 124.05 |
| 11/13/2013 | 123.7 | 124.25 | 122.5 | 122.85 |
| 11/14/2013 | 124.5 | 125.4 | 124.25 | 125.25 |
| 11/15/2013 | 124.35 | 125.35 | 124.1 | 125.35 |
| 11/18/2013 | 124.5 | 126.1 | 123.2 | 125.85 |
| 11/19/2013 | 125.25 | 125.45 | 123.8 | 124.9 |
| 11/20/2013 | 125.1 | 126.5 | 124.5 | 125.55 |
| 11/21/2013 | 124.75 | 125.35 | 123.75 | 124.8 |
| 11/22/2013 | 125.4 | 125.9 | 124.35 | 124.9 |
| 11/25/2013 | 125.75 | 125.75 | 124.5 | 124.8 |
| 11/26/2013 | 124.85 | 124.85 | 123.5 | 123.5 |
| 11/27/2013 | 123.9 | 124.25 | 122.8 | 123.85 |
| 11/28/2013 | 123.55 | 124 | 123 | 123.85 |
| 11/29/2013 | 123.6 | 124.05 | 123.05 | 123.15 |
| 12/02/2013 | 123.25 | 125.65 | 123.25 | 125.25 |
| 12/03/2013 | 125.45 | 125.85 | 124.1 | 124.1 |
| 12/04/2013 | 123.75 | 124.5 | 122.7 | 123.8 |
| 12/05/2013 | 123.5 | 123.95 | 122.3 | 122.35 |
| 12/06/2013 | 123.2 | 127.2 | 122.6 | 126.8 |
| 12/09/2013 | 127 | 127.5 | 125.5 | 127.25 |
| 12/10/2013 | 127.25 | 127.75 | 126.15 | 126.15 |
| 12/11/2013 | 126.2 | 127.4 | 125.35 | 125.35 |
| 12/12/2013 | 124.95 | 125.4 | 124 | 124.25 |
| 12/13/2013 | 124.2 | 125.15 | 123.3 | 124 |
| 12/16/2013 | 123.9 | 125.7 | 123.5 | 125.55 |
| 12/17/2013 | 125.25 | 125.55 | 122.95 | 123.35 |
| 12/18/2013 | 123.5 | 124.2 | 123.5 | 123.8 |
| 12/19/2013 | 124 | 125.4 | 123.65 | 125.05 |
| 12/20/2013 | 124.5 | 125.1 | 124.15 | 125.05 |
| 12/23/2013 | 125.55 | 126.1 | 124.45 | 125.2 |
| 12/24/2013 | 124.75 | 125 | 124.15 | 124.9 |
| 12/27/2013 | 125.95 | 126.55 | 125.2 | 126.55 |
| 12/30/2013 | 126.85 | 127.2 | 125.7 | 126.85 |
| 12/31/2013 | 126.6 | 127.7 | 126.45 | 127.7 |