OR.PA: L'Oréal S.A. Historical Data

2015 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 162.9051

CLOSE 162.952

Low

LOW 133.4

High

HIGH 181.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	139.1	140	136.7	137.4
01/05/2015	136	139.2	134	134.15
01/06/2015	134.45	135.75	133.95	134.15
01/07/2015	135	135.9	133.4	134.9
01/08/2015	136.45	139.95	136	139.8
01/09/2015	139.3	140.3	137.1	137.8
01/12/2015	138.2	141.55	138.2	140.9
01/13/2015	140.4	144.1	140.1	142.65
01/14/2015	140.5	143.2	140.35	141.6
01/15/2015	142.65	146.4	138.05	146.1
01/16/2015	145	148.85	144.95	146.65
01/19/2015	146.6	148.1	145.95	146.75
01/20/2015	147.15	148.7	145.6	148.7
01/21/2015	148.85	149.8	146.45	149.8
01/22/2015	149.25	150.6	147.5	150.25
01/23/2015	150.9	155.8	150.55	155.65
01/26/2015	155	158.65	154.75	158.65
01/27/2015	158.2	159.4	155.25	156.3
01/28/2015	156.5	157.05	154.5	157
01/29/2015	155.9	160.2	155.9	160.2
01/30/2015	159.6	159.85	157.05	159.05
02/02/2015	159	160.55	156.85	157.7
02/03/2015	158.3	159	155.6	155.75
02/04/2015	155.4	157.95	154.9	157.95
02/05/2015	156.65	158.5	156.6	158
02/06/2015	157.55	158.4	156.5	157.6
02/09/2015	156.4	157.05	155.05	155.95
02/10/2015	155.45	158.45	155.15	157.55
02/11/2015	156.6	158.9	156.55	158.4
02/12/2015	158.7	159.2	156.6	157.9
02/13/2015	161.45	162.7	152.05	156.05
02/16/2015	155.45	155.55	154.15	154.5
02/17/2015	154.5	155.55	153.1	155.4
02/18/2015	155	155.8	154.45	155.45
02/19/2015	154.8	157.15	154.4	157.1
02/20/2015	156.75	158	155.8	157.6
02/23/2015	158	159	157.2	158.75
02/24/2015	159	159.8	157.45	159.3
02/25/2015	159	159.8	158.55	159.45
02/26/2015	159.6	161.4	158.45	161.2
02/27/2015	161	162.25	159.4	162.25
03/02/2015	162.85	162.9	160.75	162.1
03/03/2015	161.5	163.45	160.55	161.1
03/04/2015	161.6	163.3	160	163.3
03/05/2015	163.65	164.9	163.45	164.75
03/06/2015	164.35	165.85	164.2	165.6
03/09/2015	164.65	165.45	163.25	165.3
03/10/2015	164.7	165.6	163.9	164.8
03/11/2015	165.9	170	165.45	169.7
03/12/2015	169.3	170.3	168.5	169.05
03/13/2015	169.25	171.75	168.95	171.75
03/16/2015	171.8	173.6	171.55	173.3
03/17/2015	173.2	174.25	171.5	172.5
03/18/2015	171.2	172.3	169.75	170.95
03/19/2015	170.95	172	168.95	170.25
03/20/2015	170.1	172.6	170.1	172.1
03/23/2015	172.45	172.55	169.35	171.15
03/24/2015	171.15	173.1	170.8	171.4
03/25/2015	170.75	171.1	168.35	168.95
03/26/2015	167.5	169	165.4	169
03/27/2015	169.85	172.35	169.3	172.15
03/30/2015	172	174.25	171.1	172.55
03/31/2015	172	173.85	171.15	171.35
04/01/2015	170.4	173.25	169.35	171.3
04/02/2015	171.8	173.2	171.4	172.7
04/07/2015	174.6	175.7	172.35	175.15
04/08/2015	173.85	174.85	172.55	174.05
04/09/2015	174.8	175.95	174.3	175.95
04/10/2015	176.1	178.95	175.75	178.95
04/13/2015	178.15	178.9	177.15	178.65
04/14/2015	178.3	178.5	176.25	177.6
04/15/2015	178.3	179.05	177.35	178.1
04/16/2015	177.5	179	175.8	178.75
04/17/2015	178.45	179.25	175.75	176.3
04/20/2015	175.15	177.2	175.05	177.2
04/21/2015	178.45	181.3	177.6	178.15
04/22/2015	178.1	179.05	175.25	177.1
04/23/2015	177.7	178.35	173.1	175
04/24/2015	175.4	176.65	174	175.75
04/27/2015	175.5	179.55	173.35	179.25
04/28/2015	178.45	178.75	172.45	174
04/29/2015	174.05	175.9	169.2	169.2
04/30/2015	169	172	167.25	170.45
05/04/2015	172.45	174.3	170.65	173.35
05/05/2015	170	172.65	166.4	166.7
05/06/2015	166.1	168.6	165.35	167.75
05/07/2015	167.15	169.6	165.25	168.6
05/08/2015	170.05	173.55	168.85	173.45
05/11/2015	171.4	172.2	169.55	170.15
05/12/2015	169.1	169.1	165.95	168.25
05/13/2015	168.35	170.2	165.65	166.25
05/14/2015	165.65	170.3	164.9	170.15
05/15/2015	170.5	171.5	167.55	168.4
05/18/2015	168	169.8	166.15	169.8
05/19/2015	170	175	169.8	174.8
05/20/2015	174	175	172.8	175
05/21/2015	174.15	174.95	173.05	174.9
05/22/2015	175	175	173.45	174.8
05/25/2015	174.5	174.8	173.25	174.2
05/26/2015	174.7	175.95	172.85	173.6
05/27/2015	174.75	178	173.65	177.65
05/28/2015	177	177.4	175.1	176.5
05/29/2015	176.75	177	171.7	171.95
06/01/2015	173.1	174.9	172.2	173.6
06/02/2015	175.2	175.2	169.65	169.65
06/03/2015	170	173.05	169.1	170.55
06/04/2015	169.3	171.8	166.3	170
06/05/2015	169.2	169.55	166.45	166.65
06/08/2015	166.65	167.7	165.55	165.85
06/09/2015	165.3	165.95	163.25	164.7
06/10/2015	164.45	168.65	163.55	167.8
06/11/2015	167.2	170.75	166.45	168.75
06/12/2015	168.5	169.05	164.3	165.65
06/15/2015	164.3	165.25	162.85	163.2
06/16/2015	162.25	165.6	161.4	164.95
06/17/2015	165.8	165.85	161.15	162.35
06/18/2015	161.8	164.1	160.25	163.75
06/19/2015	164.2	165.4	161.2	161.8
06/22/2015	165.5	168.65	164.5	168.2
06/23/2015	170	170.9	168.55	169.7
06/24/2015	170.15	170.3	167.7	169
06/25/2015	166.15	169.65	165.05	167.45
06/26/2015	166.3	170.05	166	168.65
06/29/2015	161.95	165.4	160.55	161.95
06/30/2015	161.85	163.15	159.65	160
07/01/2015	159.3	163.4	158.1	160.85
07/02/2015	161.05	162.2	158.95	159.35
07/03/2015	159.05	160.05	157.65	158.35
07/06/2015	155	158.6	154.5	155.9
07/07/2015	155.9	156.7	153.8	153.95
07/08/2015	154.15	156.35	153.9	155.6
07/09/2015	156.45	160.4	155.95	159.75
07/10/2015	163.75	165.15	162.65	164.65
07/13/2015	167.75	168.3	165.2	166.6
07/14/2015	167	168.9	166.6	168.9
07/15/2015	168.3	169.8	167.2	169.6
07/16/2015	170	172.3	169.8	171.05
07/17/2015	171.45	171.9	169.85	170.35
07/20/2015	171	173.6	170.8	172.45
07/21/2015	173.1	173.2	169.85	170.15
07/22/2015	169.45	170.55	168.5	168.9
07/23/2015	170.45	170.65	167.95	169.05
07/24/2015	168.95	171.5	168.9	169.4
07/27/2015	168.65	169.45	165.9	166.15
07/28/2015	167.05	168.6	166.5	167.75
07/29/2015	168.15	170.35	167.05	169.9
07/30/2015	171	171.15	168.75	170.35
07/31/2015	169.1	172.9	168.65	170.35
08/03/2015	169.6	175.35	169.6	174.6
08/04/2015	174.5	175.55	173.4	175.45
08/05/2015	176	178.4	175.45	178
08/06/2015	177.75	178.95	177.3	178.15
08/07/2015	177.7	177.8	176.2	176.95
08/10/2015	177.65	178.7	176.9	178.05
08/11/2015	177.5	177.7	173.5	173.65
08/12/2015	171.15	171.9	164.1	164.6
08/13/2015	166.45	168.95	166.4	167.9
08/14/2015	168.25	168.85	165.35	166.25
08/17/2015	167.7	169.15	164.1	166.6
08/18/2015	165.95	166.9	165.05	165.5
08/19/2015	164.5	165.05	162.15	162.15
08/20/2015	162	162.3	158.4	158.7
08/21/2015	156.55	159.6	154.2	154.2
08/24/2015	149.3	152	140.4	146.35
08/25/2015	149.2	154.05	147.65	152.8
08/26/2015	150	150.65	146.8	148.45
08/27/2015	152.8	153.35	149.95	152.8
08/28/2015	153.1	153.25	150.85	152.8
08/31/2015	151.2	153.05	150.85	152.7
09/01/2015	149.7	150.35	147.55	149.75
09/02/2015	150.6	152	148.75	150.65
09/03/2015	152.65	153.55	150.8	150.9
09/04/2015	148.9	149.1	145	145.75
09/07/2015	147.25	148.45	146.4	147.2
09/08/2015	148.25	149.4	146.9	146.9
09/09/2015	150.1	150.95	148.55	148.6
09/10/2015	147.95	148.3	145.4	145.85
09/11/2015	146.55	146.8	144.4	145.3
09/14/2015	145.4	147.15	143.95	143.95
09/15/2015	144.4	147.35	144.05	146.75
09/16/2015	148	151.55	147.4	150.6
09/17/2015	151.25	151.5	149.9	150.5
09/18/2015	149.55	150	145.95	146.75
09/21/2015	147.05	150.65	147	150.2
09/22/2015	149.95	150.15	145.1	145.55
09/23/2015	145.95	147.5	144.7	145.45
09/24/2015	146.55	146.8	142.35	143.9
09/25/2015	146.45	152.5	146.05	151.9
09/28/2015	151.35	152.2	149.3	149.75
09/29/2015	147.45	149.95	146.8	148.8
09/30/2015	151.75	156.3	151.75	155.05
10/01/2015	157	157.25	152.5	152.75
10/02/2015	154.1	156.15	152.15	155.55
10/05/2015	158.45	161.05	157.4	160.3
10/06/2015	159.75	161.95	159.3	160.7
10/07/2015	160.9	161.75	160.15	160.95
10/08/2015	160.15	162.55	160.15	162.05
10/09/2015	163.5	164.55	161.95	164
10/12/2015	164.7	165.9	163.6	165.15
10/13/2015	165.35	165.45	163.25	164.1
10/14/2015	163.6	165.85	162.55	164.15
10/15/2015	165.8	167.25	165.2	166.9
10/16/2015	167.15	167.15	164.9	166.05
10/19/2015	165.8	168.55	165.8	168.4
10/20/2015	168.45	169	166.7	167.55
10/21/2015	167.25	167.6	164.9	165.65
10/22/2015	165.25	171.6	164.95	171
10/23/2015	172.55	175.35	171.85	173.6
10/26/2015	172.6	172.8	170.35	171
10/27/2015	170.95	171.85	169.7	171.1
10/28/2015	172	173.2	171.15	171.7
10/29/2015	173.15	174.5	171.45	174
10/30/2015	169	169.9	164.7	166.05
11/02/2015	164.65	166.95	163.95	165.15
11/03/2015	164.85	165.6	164.2	165.6
11/04/2015	166.45	168.15	165.05	166.1
11/05/2015	166.6	169.4	166.15	168.9
11/06/2015	168.9	168.9	165.6	167
11/09/2015	167.25	167.35	164.55	164.7
11/10/2015	165.95	166.4	163.2	165.15
11/11/2015	167	170	167	169.85
11/12/2015	169.9	170.95	167.25	167.8
11/13/2015	167.4	167.5	164.4	165.9
11/16/2015	164.55	166.4	163.75	166.15
11/17/2015	167.25	171	166.95	170.8
11/18/2015	169.4	169.9	167.85	167.95
11/19/2015	169.2	169.3	167	167.5
11/20/2015	168.45	169.2	166.7	168.75
11/23/2015	168	169.3	166.1	168.45
11/24/2015	168.15	168.3	162.65	164.9
11/25/2015	165.25	169.6	165.15	168.55
11/26/2015	168.4	170.9	168.3	169.05
11/27/2015	168.1	170	167.35	168.75
11/30/2015	168.05	170.1	167.05	167.6
12/01/2015	168	168.75	166.35	167.05
12/02/2015	167.7	169.75	167.35	168.55
12/03/2015	168.1	171.85	160.7	161.3
12/04/2015	160.65	160.65	157.75	159.25
12/07/2015	160.75	164.5	160	163.2
12/08/2015	163.3	164.85	159.3	159.85
12/09/2015	161.3	161.35	157.35	157.45
12/10/2015	156.3	157.35	154.65	156.4
12/11/2015	155.95	156.8	153.7	154.45
12/14/2015	154.45	157.3	152	152
12/15/2015	153.35	158.55	152.95	158.4
12/16/2015	158.25	159.1	157.05	157.95
12/17/2015	162.7	163.4	160.65	160.85
12/18/2015	159.35	160.45	156.75	157.75
12/21/2015	157.3	159.6	155.1	155.1
12/22/2015	155.85	155.85	152.5	153.95
12/23/2015	156.15	157.95	155.55	157.1
12/24/2015	156.7	156.75	155.55	156.7
12/28/2015	157	157.25	154.8	154.8
12/29/2015	155.85	158.15	155.85	158.15
12/30/2015	157.45	158.6	156.75	157.35
12/31/2015	157	157.8	155.25	155.3

Menu

Create your free account now!

OR.PA: L'Oréal S.A. Historical Data

2015 Historical Chart

Average

Low

High