Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
L'Oréal S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

OR.PA: L'Oréal S.A. Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 125.7213
CLOSE 125.7223

Low

LOW 114.55

High

HIGH 140.4
DATEOPENHIGHLOWCLOSE
01/02/2014128.15128.45125.5125.6
01/03/2014125.7126.9125.4126.55
01/06/2014126126.95125.05125.4
01/07/2014125.15126.2124.7126.1
01/08/2014126.05126.05122.55123.75
01/09/2014123.75123.8121.8122.15
01/10/2014123.7124.3122.9123.45
01/13/2014123.65123.85122122.85
01/14/2014122.05122.75121.2122.45
01/15/2014122.65123.05121.6122.6
01/16/2014122.4127.25121.85125.75
01/17/2014125.5126.6125125.15
01/20/2014125.1125.55123.4124.3
01/21/2014124.1126.15123.85125.65
01/22/2014126.2127.85126.05127.75
01/23/2014127.35129.2126.35127.1
01/24/2014127.25127.5124.6124.9
01/27/2014125.15125.45122.75123.1
01/28/2014123124122.1123.3
01/29/2014124124.15120.7121.7
01/30/2014121.1121.4119.25121.1
01/31/2014121.85123.3119.75122
02/03/2014122.35123.9121.8121.8
02/04/2014121.6121.9120.15120.75
02/05/2014120.65121.75120.25120.85
02/06/2014121124.15120.8123.5
02/07/2014123.35124.05122.25123.5
02/10/2014128.2129.95127.85129
02/11/2014134.7134.75123.1124.8
02/12/2014125.65125.7122.85123.05
02/13/2014123.1123.8122123.45
02/14/2014123.45123.7122.2122.95
02/17/2014123.7123.7121.75122.3
02/18/2014122.25122.7120.8121.9
02/19/2014122122.85121.6122.1
02/20/2014121.25122.65121.1122.55
02/21/2014122.85123.1121.7122.05
02/24/2014122.15123.5122.05123.25
02/25/2014123.1125.55123.05125.2
02/26/2014125.45125.6123.35123.55
02/27/2014123.95124.25122.5122.6
02/28/2014122.5123.15122.05122.75
03/03/2014122122.65120.5120.7
03/04/2014122123.4121.35123.2
03/05/2014122.35122.6121.2121.5
03/06/2014121.55122.05121.05121.5
03/07/2014121.3122.4120.1120.5
03/10/2014120.5121.5120120.1
03/11/2014120.6121.1119.55120.3
03/12/2014119.7119.95117.7118.65
03/13/2014118.65118.85116.3116.5
03/14/2014115.35117.2115.2116.8
03/17/2014116.35117.65115.95116.95
03/18/2014116.45117.65115.65116.7
03/19/2014116.5116.9115.9116.75
03/20/2014115.85116.35115.15116.35
03/21/2014116.3116.8115.05115.4
03/24/2014115115.75114.55115.2
03/25/2014115.9117.45115.7116.9
03/26/2014116.5118.65116.45118.2
03/27/2014117.95118.95117.75118.7
03/28/2014119.05120.2118.85119.95
03/31/2014120.35120.55119.7119.7
04/01/2014119.7120.05118.8119.25
04/02/2014119.25119.75117.9119.55
04/03/2014119.45119.7118.6119.1
04/04/2014119.5120118.75119.55
04/07/2014119119.35118.35118.7
04/08/2014118.55119118118.4
04/09/2014118.95119.2118118.35
04/10/2014118.6119.15117.9118.1
04/11/2014117.75117.95116.35117.45
04/14/2014117.4121.3117.4120.7
04/15/2014121.3124.45121.25122
04/16/2014122.9123.1121.4122.1
04/17/2014122.15122.25120.6121.35
04/22/2014121.9122.65121.5122.2
04/23/2014121.75122.6121.45122.05
04/24/2014122.2122.35120.75121.85
04/25/2014121.2123.15121.2122.15
04/28/2014122.7123.75122.2123.25
04/29/2014121122.05120.05122
04/30/2014121.5124.6121.5124
05/01/2014124124124124
05/02/2014124124.85123.8124.1
05/05/2014123.85124.5123.6123.9
05/06/2014123.7124.25123.25123.65
05/07/2014123.5124.6123.15124.3
05/08/2014124.45126.05124.15126.05
05/09/2014124.85126.75124.85126.55
05/12/2014126.25127.3126.05126.75
05/13/2014126.35126.75125.55126.5
05/14/2014126.2127.45126.05126.9
05/15/2014126.9128.75126.35127.5
05/16/2014127.8129.65127129
05/19/2014128.1129.4128129.1
05/20/2014128.7129.4127.35128.1
05/21/2014127.35129.5127.25128.45
05/22/2014128.35128.65127.55128.45
05/23/2014128.25128.25127.2128.1
05/26/2014128.1128.5127.7128.45
05/27/2014128128.9127.4128.6
05/28/2014127.85128.05127.2127.5
05/29/2014127.2129.2127.2129.05
05/30/2014128.85129.15127.7128
06/02/2014127.7128.2127127.25
06/03/2014127.25128.3127.05127.85
06/04/2014128128.6127.45127.95
06/05/2014127.85129.55127.4127.85
06/06/2014128.4128.4126.9127.05
06/09/2014127.4127.85126.7127.6
06/10/2014128129.05127.3129.05
06/11/2014129.1129.8128.6128.6
06/12/2014128.6128.85128128.15
06/13/2014127.85128.7127.85128.2
06/16/2014127.7128.3126.8127
06/17/2014127.05128.45126.9127.6
06/18/2014127.8128127.05127.45
06/19/2014128.5129.3127.95128.2
06/20/2014128.25129.85128129.35
06/23/2014129129127.45127.5
06/24/2014127.9128.3127.3127.9
06/25/2014127.35127.5126.85126.85
06/26/2014126.9126.9125.4125.8
06/27/2014125.8126.1125.25125.9
06/30/2014126126.55125.35125.85
07/01/2014125.5126.05124.55125.9
07/02/2014125.9126.3125.4125.6
07/03/2014125.3127.35125.2127.25
07/04/2014127.3127.45126.45127
07/07/2014126.85126.85125.3125.4
07/08/2014125.7125.7124.65124.65
07/09/2014125.45126.4124.6126.25
07/10/2014125.85126.05124.85125.3
07/11/2014125.65126.35125.2125.9
07/14/2014125.95127.1125.9126.85
07/15/2014126.45126.85125.35125.35
07/16/2014125.75127.3125.75126.9
07/17/2014126.2127.35125.65125.85
07/18/2014125.5127.4125.2127.1
07/21/2014126.9127125.9127
07/22/2014127.3128.55126.3128.25
07/23/2014127.9129.25127.8128.65
07/24/2014128.35129.15127.15129.1
07/25/2014129129126.4126.9
07/28/2014127.45128.45126.65127.65
07/29/2014127.95129.05127.05128.25
07/30/2014128.5128.95127.3128.05
07/31/2014127.7127.85125.25126.4
08/01/2014126.8127.6123.35124.1
08/04/2014124.6125.05123.9124.15
08/05/2014125.45127.7124.75127.1
08/06/2014126.6127.05125.2126.45
08/07/2014126.4126.5124.55125.55
08/08/2014124.35125.2123.75124.5
08/11/2014125.15125.45124.2125.1
08/12/2014124.6124.6123.2123.9
08/13/2014124.55125.2123.95124.85
08/14/2014124.2125.95123.55125.6
08/15/2014126126.85123.95124.35
08/18/2014125.45126.25124.65125.35
08/19/2014125.65125.85124.55125.4
08/20/2014125.15125.65124.1125
08/21/2014125.25125.9124.75125.65
08/22/2014125.5125.7124.15124.8
08/25/2014126.3127.5125.65127.4
08/26/2014127.1128.6126.55128.6
08/27/2014128128.35126.75127.5
08/28/2014126.95127.25126.35126.65
08/29/2014127.25127.9125.75126
09/01/2014126.15127.55125.9126.8
09/02/2014127.3128.8126.85128.05
09/03/2014128.6129.8127.8127.85
09/04/2014127.65130.25127.45130
09/05/2014130.1130.25127.95128.5
09/08/2014128.3128.45125.95127.2
09/09/2014124.6126.1123.75125.5
09/10/2014125.2126.1125125.9
09/11/2014126.05126.35124.1125.05
09/12/2014125.55126.15124.5125.75
09/15/2014125.65126.25124.8125.4
09/16/2014125.3125.95124.75124.9
09/17/2014125.65126125125
09/18/2014125.5125.5124.35124.95
09/19/2014125.95126.9125.6125.65
09/22/2014125.7126.25125.2126.05
09/23/2014126.25126.25123.55123.9
09/24/2014124.25126.05123.7125.75
09/25/2014126126123.55123.9
09/26/2014124.2125.4123.5124.85
09/29/2014124.9125.15123.3124.4
09/30/2014125126124.55125.7
10/01/2014125.8126.25124.2124.65
10/02/2014124.35125122.55122.55
10/03/2014123.15123.6122.2123.25
10/06/2014124124.95123.75123.95
10/07/2014123.85123.85121.7121.7
10/08/2014121.5122.55121.2122.4
10/09/2014124.8124.8123.1123.5
10/10/2014123124.05122.3123
10/13/2014122122.75121.25122.5
10/14/2014121.75121.95120.9121.75
10/15/2014121.55121.95119119.25
10/16/2014119.65120.4117.05118.35
10/17/2014118119.9117.55119.35
10/20/2014119.85120.35118.65119.5
10/21/2014119.15121.7118.85120.85
10/22/2014120.5121.1119.8120.9
10/23/2014120121.15117.95120.75
10/24/2014120.25120.55119.5119.7
10/27/2014121121.3119.45120.05
10/28/2014121123.1120.95122.1
10/29/2014122.85123.05121.65122.35
10/30/2014122.7122.8119.95122.2
10/31/2014123.95125.55123.35125.1
11/03/2014124.7125.25123.75124.1
11/04/2014120.4123.9120.4122.55
11/05/2014123.85125.7123.7125.4
11/06/2014125128.05124.75127.35
11/07/2014127.8127.8125.65126.7
11/10/2014126.6128.1126.5128.05
11/11/2014128.5130.05128.3130
11/12/2014129.55129.9128.45128.95
11/13/2014129.85131.95129.35131.8
11/14/2014132.1132.35130.65131.65
11/17/2014130.4131.9129.95131.35
11/18/2014131.5132.3131.25132.15
11/19/2014131.75132.85131.75132.6
11/20/2014132.6133.55132.25133.15
11/21/2014133.45136.05132.6135.45
11/24/2014135135.7134.3135.45
11/25/2014135.4136.1134134.8
11/26/2014134.55135.4134.35134.75
11/27/2014134.7136.6134.7136.3
11/28/2014136.75137.6135.75137.2
12/01/2014137137.8136.85137.25
12/02/2014137.75138.55137.1138.05
12/03/2014137.7138.8137.65137.9
12/04/2014137.7138.85135.4135.6
12/05/2014137.2139.1136.7139.1
12/08/2014138.55139137.9138.3
12/09/2014137.15138135.3135.9
12/10/2014136.85138.05135.75136.1
12/11/2014135.6136.55134.85135.4
12/12/2014134.75135.25132.85133.1
12/15/2014132.8134.2129.85130.1
12/16/2014131.05132.2127.7132.1
12/17/2014131.5134.15130.6133.5
12/18/2014135.55137.45134137.45
12/19/2014137.7138.9135.2137.65
12/22/2014137.5139.45137.45138.35
12/23/2014138.9139.85138.05139.85
12/24/2014139.65139.8137.7138.35
12/29/2014138140.15137.85140.15
12/30/2014139.55140.4138.15138.15
12/31/2014138.5139.4138.5139.3