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
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 162.9891
CLOSE 163.0817
Low
LOW 142.65
High
HIGH 177.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 152.55 | 153.55 | 149.75 | 150.9 |
| 01/05/2016 | 152.4 | 152.65 | 148.55 | 151.5 |
| 01/06/2016 | 151.05 | 151.85 | 149.5 | 151.3 |
| 01/07/2016 | 148 | 151.6 | 147.6 | 150.85 |
| 01/08/2016 | 150.6 | 151.6 | 149.6 | 149.6 |
| 01/11/2016 | 149.5 | 152 | 148.4 | 148.5 |
| 01/12/2016 | 148.35 | 151.65 | 147.9 | 150.2 |
| 01/13/2016 | 153 | 153.3 | 150.45 | 151 |
| 01/14/2016 | 149.15 | 149.25 | 146.25 | 147.85 |
| 01/15/2016 | 146.85 | 147.35 | 144.45 | 145.8 |
| 01/18/2016 | 145.3 | 147.05 | 144.55 | 146.3 |
| 01/19/2016 | 149.1 | 150.35 | 148.15 | 149.2 |
| 01/20/2016 | 146.3 | 146.5 | 142.65 | 144.3 |
| 01/21/2016 | 144.35 | 147.45 | 144.15 | 146.15 |
| 01/22/2016 | 148.45 | 151.25 | 147.55 | 150.5 |
| 01/25/2016 | 151.45 | 152.7 | 151 | 152.1 |
| 01/26/2016 | 149.7 | 152.9 | 148.8 | 152.55 |
| 01/27/2016 | 151.8 | 154.25 | 151.3 | 154.25 |
| 01/28/2016 | 153.4 | 154.1 | 150.65 | 152.8 |
| 01/29/2016 | 155.05 | 157.55 | 154 | 157.55 |
| 02/01/2016 | 158.2 | 158.25 | 155.95 | 157.45 |
| 02/02/2016 | 157 | 157.3 | 155.05 | 156.4 |
| 02/03/2016 | 156.75 | 157.05 | 153.2 | 154.1 |
| 02/04/2016 | 155.5 | 155.65 | 153 | 154 |
| 02/05/2016 | 154 | 155.6 | 152.45 | 153.2 |
| 02/08/2016 | 154 | 154 | 149.25 | 150.05 |
| 02/09/2016 | 151.15 | 152.35 | 147.1 | 147.95 |
| 02/10/2016 | 149.35 | 152.85 | 147.65 | 151 |
| 02/11/2016 | 148.5 | 148.7 | 146.2 | 146.7 |
| 02/12/2016 | 151.1 | 151.5 | 148.2 | 150.15 |
| 02/15/2016 | 152.05 | 154.25 | 150.75 | 153.65 |
| 02/16/2016 | 154.25 | 156.7 | 153.65 | 154.35 |
| 02/17/2016 | 154.6 | 155.75 | 154.3 | 155.05 |
| 02/18/2016 | 155.85 | 155.85 | 153.25 | 153.55 |
| 02/19/2016 | 153.55 | 154.65 | 152.45 | 154.65 |
| 02/22/2016 | 155.45 | 157.9 | 155.45 | 157.1 |
| 02/23/2016 | 156 | 157.6 | 155.45 | 156.6 |
| 02/24/2016 | 156.9 | 156.95 | 153.1 | 154.25 |
| 02/25/2016 | 155.75 | 158.15 | 155.35 | 156.85 |
| 02/26/2016 | 158.45 | 160.4 | 156.65 | 156.65 |
| 02/29/2016 | 155.1 | 156.3 | 152.85 | 156 |
| 03/01/2016 | 155.95 | 159 | 154.9 | 158.95 |
| 03/02/2016 | 158.5 | 158.55 | 154.65 | 155.75 |
| 03/03/2016 | 155.25 | 155.7 | 151.85 | 153.2 |
| 03/04/2016 | 153.8 | 157.75 | 153.05 | 155.7 |
| 03/07/2016 | 155.1 | 155.45 | 153.35 | 153.9 |
| 03/08/2016 | 152.9 | 155.2 | 151.2 | 154.8 |
| 03/09/2016 | 155.25 | 157.85 | 154.7 | 157.05 |
| 03/10/2016 | 156.95 | 162.2 | 153.5 | 153.5 |
| 03/11/2016 | 156 | 157.65 | 155 | 156.25 |
| 03/14/2016 | 157.45 | 158.6 | 156.6 | 157.9 |
| 03/15/2016 | 157.15 | 157.95 | 156.75 | 157.65 |
| 03/16/2016 | 158.4 | 158.65 | 155.35 | 155.5 |
| 03/17/2016 | 156.25 | 156.4 | 152.75 | 155.45 |
| 03/18/2016 | 155.7 | 159.15 | 154.4 | 159.05 |
| 03/21/2016 | 158.05 | 158.25 | 155.75 | 156.4 |
| 03/22/2016 | 154.9 | 155.25 | 152.1 | 154.55 |
| 03/23/2016 | 154.9 | 158.35 | 154.9 | 158 |
| 03/24/2016 | 156.8 | 157.45 | 156.45 | 156.7 |
| 03/29/2016 | 156.5 | 157.85 | 156.4 | 157.6 |
| 03/30/2016 | 158.1 | 161.5 | 158.05 | 160.7 |
| 03/31/2016 | 159.65 | 159.8 | 157.15 | 157.45 |
| 04/01/2016 | 155.45 | 155.8 | 151.3 | 154.7 |
| 04/04/2016 | 154.45 | 156.95 | 153.85 | 155.6 |
| 04/05/2016 | 154.5 | 154.8 | 153.35 | 154.2 |
| 04/06/2016 | 154.9 | 156.15 | 153.25 | 156.15 |
| 04/07/2016 | 155.9 | 156.35 | 154.35 | 155.15 |
| 04/08/2016 | 155.5 | 155.95 | 154.05 | 154.7 |
| 04/11/2016 | 154 | 155.35 | 152.45 | 153.95 |
| 04/12/2016 | 154.3 | 154.9 | 151.7 | 154.5 |
| 04/13/2016 | 156.45 | 158.2 | 156.25 | 157.65 |
| 04/14/2016 | 157.65 | 160.2 | 156.75 | 159.6 |
| 04/15/2016 | 157.95 | 159.75 | 157.55 | 158.65 |
| 04/18/2016 | 156.45 | 160.9 | 156.45 | 160.45 |
| 04/19/2016 | 166.4 | 169.45 | 166.35 | 168.5 |
| 04/20/2016 | 167 | 168.3 | 166.65 | 168.1 |
| 04/21/2016 | 167.95 | 168.3 | 163.65 | 165.15 |
| 04/22/2016 | 165.15 | 165.75 | 162.45 | 163.45 |
| 04/25/2016 | 163.15 | 164.3 | 161.95 | 163.5 |
| 04/26/2016 | 164.6 | 165.95 | 162 | 162.85 |
| 04/27/2016 | 163.2 | 164.9 | 163 | 164.8 |
| 04/28/2016 | 164.15 | 165.85 | 162.5 | 165.85 |
| 04/29/2016 | 162.9 | 162.9 | 157.95 | 158.45 |
| 05/02/2016 | 158.15 | 159.7 | 158.1 | 158.6 |
| 05/03/2016 | 157.9 | 158.75 | 155.65 | 157.8 |
| 05/04/2016 | 157.45 | 159.6 | 156.95 | 157.3 |
| 05/05/2016 | 157.7 | 159.55 | 157.45 | 158.65 |
| 05/06/2016 | 157.8 | 158.75 | 155.95 | 157.75 |
| 05/09/2016 | 159 | 161.35 | 158.2 | 160.35 |
| 05/10/2016 | 160.9 | 163.25 | 160.45 | 160.8 |
| 05/11/2016 | 160.3 | 160.5 | 158.4 | 159.2 |
| 05/12/2016 | 158.4 | 160.7 | 156.7 | 158.3 |
| 05/13/2016 | 157.3 | 160.05 | 156.4 | 159.55 |
| 05/16/2016 | 158.2 | 159.15 | 156.9 | 159.05 |
| 05/17/2016 | 160 | 160.95 | 156.9 | 157.95 |
| 05/18/2016 | 156.75 | 159.9 | 156.7 | 159.85 |
| 05/19/2016 | 158.8 | 159.45 | 156.65 | 158.2 |
| 05/20/2016 | 159.8 | 161.25 | 159.35 | 160.65 |
| 05/23/2016 | 160.85 | 160.85 | 158.65 | 160.1 |
| 05/24/2016 | 159.55 | 164.8 | 158.8 | 164.2 |
| 05/25/2016 | 164.65 | 166.45 | 164.2 | 164.8 |
| 05/26/2016 | 164.2 | 166.1 | 164.1 | 165.75 |
| 05/27/2016 | 165.65 | 166.95 | 165.15 | 166.9 |
| 05/30/2016 | 166.35 | 167.65 | 165.8 | 167.45 |
| 05/31/2016 | 167.4 | 169 | 167.1 | 168.9 |
| 06/01/2016 | 168.8 | 169.9 | 167.95 | 168.25 |
| 06/02/2016 | 168.25 | 168.65 | 166.4 | 167.75 |
| 06/03/2016 | 168 | 169.35 | 166.6 | 168.1 |
| 06/06/2016 | 167.3 | 168.9 | 167.25 | 168.1 |
| 06/07/2016 | 168 | 169.95 | 167.55 | 168.8 |
| 06/08/2016 | 168.15 | 168.6 | 166.85 | 168.6 |
| 06/09/2016 | 168.05 | 168.3 | 166.15 | 166.85 |
| 06/10/2016 | 166.2 | 166.95 | 162.8 | 163.4 |
| 06/13/2016 | 162.05 | 164.05 | 161.4 | 161.4 |
| 06/14/2016 | 159.8 | 160.7 | 158.7 | 158.7 |
| 06/15/2016 | 159.85 | 162.4 | 159.3 | 160.7 |
| 06/16/2016 | 159 | 161.55 | 158.1 | 161.15 |
| 06/17/2016 | 162.6 | 163.1 | 160.05 | 161.35 |
| 06/20/2016 | 163.85 | 166.3 | 163.1 | 165.25 |
| 06/21/2016 | 165.55 | 168 | 164.2 | 167.4 |
| 06/22/2016 | 168.25 | 169.8 | 167.2 | 168.5 |
| 06/23/2016 | 168.85 | 172.7 | 168.2 | 170.65 |
| 06/24/2016 | 157.55 | 169.1 | 155.2 | 164.3 |
| 06/27/2016 | 162.45 | 166.45 | 162 | 162.8 |
| 06/28/2016 | 165.95 | 168.1 | 164.85 | 165.35 |
| 06/29/2016 | 166.6 | 170.1 | 165.9 | 170 |
| 06/30/2016 | 168.5 | 172.35 | 168.5 | 172 |
| 07/01/2016 | 172.75 | 173.85 | 170.95 | 172.45 |
| 07/04/2016 | 173 | 174.25 | 172.8 | 173.4 |
| 07/05/2016 | 172.1 | 173.5 | 171.25 | 173.35 |
| 07/06/2016 | 171.8 | 174.05 | 170.3 | 171.05 |
| 07/07/2016 | 171.95 | 173.75 | 171.35 | 172.35 |
| 07/08/2016 | 171.8 | 173.4 | 169.95 | 172.8 |
| 07/11/2016 | 173.25 | 174.15 | 172.4 | 174.1 |
| 07/12/2016 | 174.05 | 174.7 | 172.85 | 173.45 |
| 07/13/2016 | 172.4 | 174.15 | 171.85 | 173.7 |
| 07/14/2016 | 174.5 | 174.95 | 173 | 174 |
| 07/15/2016 | 173.55 | 174.4 | 172.95 | 174.4 |
| 07/18/2016 | 174.25 | 175 | 172.8 | 173.85 |
| 07/19/2016 | 173.1 | 173.4 | 171.75 | 171.95 |
| 07/20/2016 | 172.7 | 174.5 | 172.2 | 174.5 |
| 07/21/2016 | 174.3 | 174.85 | 172.4 | 173.35 |
| 07/22/2016 | 172.7 | 174.55 | 171.7 | 174.55 |
| 07/25/2016 | 175 | 176.5 | 174.4 | 175.2 |
| 07/26/2016 | 174.8 | 176.6 | 174.8 | 175.8 |
| 07/27/2016 | 176.15 | 177.9 | 175.1 | 176.2 |
| 07/28/2016 | 173.95 | 176.15 | 173.35 | 174.95 |
| 07/29/2016 | 170.05 | 171.3 | 166.1 | 170.25 |
| 08/01/2016 | 170.9 | 170.9 | 168.5 | 170.25 |
| 08/02/2016 | 169.7 | 170.9 | 169.15 | 170.25 |
| 08/03/2016 | 170.65 | 170.8 | 168.5 | 169.35 |
| 08/04/2016 | 170.45 | 170.7 | 167.7 | 170.6 |
| 08/05/2016 | 170.95 | 172.45 | 170 | 171.95 |
| 08/08/2016 | 172 | 172.05 | 170.65 | 171.1 |
| 08/09/2016 | 171.35 | 174.1 | 171.15 | 174.1 |
| 08/10/2016 | 173.15 | 173.95 | 172.6 | 173 |
| 08/11/2016 | 173.5 | 175.8 | 173.5 | 175.6 |
| 08/12/2016 | 175.65 | 176.3 | 175.1 | 175.75 |
| 08/15/2016 | 176.15 | 177.25 | 175.6 | 175.7 |
| 08/16/2016 | 175.05 | 175.9 | 174.15 | 174.55 |
| 08/17/2016 | 175 | 175.55 | 173.65 | 173.8 |
| 08/18/2016 | 174.7 | 174.85 | 172.15 | 172.7 |
| 08/19/2016 | 172.4 | 172.8 | 170.8 | 171.7 |
| 08/22/2016 | 172 | 173.5 | 170.35 | 170.95 |
| 08/23/2016 | 171.7 | 172.7 | 170.55 | 170.65 |
| 08/24/2016 | 170 | 171.35 | 169.1 | 170.65 |
| 08/25/2016 | 169.95 | 171 | 168.9 | 170.65 |
| 08/26/2016 | 170.5 | 172.1 | 169.4 | 171.3 |
| 08/29/2016 | 170.8 | 171.5 | 169.3 | 171.5 |
| 08/30/2016 | 172 | 173.05 | 170.95 | 171.15 |
| 08/31/2016 | 170.75 | 171.35 | 169.35 | 169.35 |
| 09/01/2016 | 168.9 | 170.3 | 167.75 | 168.65 |
| 09/02/2016 | 169.2 | 174.65 | 169 | 174.55 |
| 09/05/2016 | 175 | 175.55 | 173.7 | 173.75 |
| 09/06/2016 | 173.9 | 174.3 | 172.45 | 173.75 |
| 09/07/2016 | 172.95 | 174.2 | 172.8 | 173.5 |
| 09/08/2016 | 173.15 | 173.75 | 170.3 | 170.45 |
| 09/09/2016 | 170 | 170.35 | 166.6 | 167.15 |
| 09/12/2016 | 165.1 | 167.55 | 164.3 | 167.25 |
| 09/13/2016 | 168.1 | 168.8 | 165.45 | 165.5 |
| 09/14/2016 | 166.4 | 166.65 | 164.8 | 164.9 |
| 09/15/2016 | 164.8 | 166.35 | 164.45 | 166 |
| 09/16/2016 | 165.65 | 166.5 | 163.95 | 164.6 |
| 09/19/2016 | 165.45 | 166.85 | 165.35 | 166.6 |
| 09/20/2016 | 166.15 | 167.6 | 165.85 | 166.35 |
| 09/21/2016 | 167.3 | 167.65 | 165.5 | 166.1 |
| 09/22/2016 | 167.4 | 170.25 | 166.9 | 169.7 |
| 09/23/2016 | 169 | 170 | 168.55 | 169 |
| 09/26/2016 | 168.1 | 168.2 | 166.3 | 166.65 |
| 09/27/2016 | 167.9 | 168.65 | 166.9 | 167.55 |
| 09/28/2016 | 168.45 | 169.6 | 167.75 | 168.45 |
| 09/29/2016 | 169.55 | 169.9 | 167.2 | 167.65 |
| 09/30/2016 | 166.25 | 168.6 | 164.85 | 168.1 |
| 10/03/2016 | 167.5 | 168.75 | 167.4 | 168.25 |
| 10/04/2016 | 168.4 | 170.65 | 168.4 | 170.35 |
| 10/05/2016 | 168.85 | 168.85 | 166.05 | 166.2 |
| 10/06/2016 | 166.6 | 167 | 164.55 | 164.75 |
| 10/07/2016 | 164.85 | 165.1 | 163.15 | 163.25 |
| 10/10/2016 | 163.5 | 165.05 | 162.7 | 164.7 |
| 10/11/2016 | 164.95 | 166.3 | 163.75 | 164.05 |
| 10/12/2016 | 164 | 164.05 | 162.65 | 163.55 |
| 10/13/2016 | 162.5 | 162.8 | 160.7 | 162.75 |
| 10/14/2016 | 165 | 169.35 | 164.95 | 167.9 |
| 10/17/2016 | 167.2 | 167.35 | 166 | 166.35 |
| 10/18/2016 | 167.1 | 168.65 | 167.1 | 168.5 |
| 10/19/2016 | 169 | 169.6 | 168 | 168.3 |
| 10/20/2016 | 168.7 | 168.95 | 166.5 | 167.55 |
| 10/21/2016 | 167.65 | 168.6 | 166.7 | 167.2 |
| 10/24/2016 | 167.6 | 168.25 | 166.05 | 166.35 |
| 10/25/2016 | 166.95 | 167.5 | 165.2 | 165.65 |
| 10/26/2016 | 165.7 | 166.35 | 164.4 | 165.35 |
| 10/27/2016 | 164.95 | 167.2 | 164.7 | 165.8 |
| 10/28/2016 | 165 | 166.2 | 164.1 | 166 |
| 10/31/2016 | 165.35 | 165.6 | 163.05 | 163.05 |
| 11/01/2016 | 163.85 | 165 | 162.6 | 163.1 |
| 11/02/2016 | 162.25 | 162.9 | 161.55 | 161.6 |
| 11/03/2016 | 161.1 | 163.5 | 161.1 | 161.6 |
| 11/04/2016 | 170 | 170 | 163.95 | 165.1 |
| 11/07/2016 | 166.2 | 166.45 | 164.95 | 165.45 |
| 11/08/2016 | 165.2 | 166.95 | 164.75 | 166.7 |
| 11/09/2016 | 162.15 | 164.5 | 160.55 | 163.9 |
| 11/10/2016 | 164.8 | 164.8 | 157.65 | 158.95 |
| 11/11/2016 | 159.35 | 160.35 | 156.5 | 157.15 |
| 11/14/2016 | 158.5 | 160.25 | 156.8 | 157 |
| 11/15/2016 | 157.8 | 159.5 | 157.35 | 157.9 |
| 11/16/2016 | 158.7 | 158.85 | 156.75 | 157.3 |
| 11/17/2016 | 157.55 | 158.05 | 156.55 | 157.55 |
| 11/18/2016 | 158.3 | 159.7 | 157.65 | 159.4 |
| 11/21/2016 | 160.15 | 160.2 | 158.4 | 159.35 |
| 11/22/2016 | 160 | 160.7 | 159.65 | 159.9 |
| 11/23/2016 | 159.95 | 161.5 | 159.7 | 159.7 |
| 11/24/2016 | 160.3 | 161.35 | 159.3 | 160.2 |
| 11/25/2016 | 160.3 | 162.25 | 160.2 | 161.85 |
| 11/28/2016 | 161.95 | 162.05 | 160 | 160 |
| 11/29/2016 | 161.35 | 161.75 | 160.25 | 161.15 |
| 11/30/2016 | 161.25 | 164 | 161.05 | 161.05 |
| 12/01/2016 | 160.45 | 160.45 | 157.9 | 158.6 |
| 12/02/2016 | 158.3 | 159.25 | 156.85 | 158.85 |
| 12/05/2016 | 158.95 | 161.65 | 158.6 | 159.1 |
| 12/06/2016 | 159.5 | 161.25 | 158.45 | 160.8 |
| 12/07/2016 | 162.95 | 163.1 | 161.1 | 162.15 |
| 12/08/2016 | 163.15 | 163.65 | 161.65 | 162.6 |
| 12/09/2016 | 162.95 | 168.4 | 162.7 | 167.2 |
| 12/12/2016 | 166.9 | 167.25 | 165.4 | 166.25 |
| 12/13/2016 | 166.3 | 168.45 | 165.95 | 168.05 |
| 12/14/2016 | 167.3 | 169.05 | 165.65 | 168.25 |
| 12/15/2016 | 168.2 | 169.7 | 165.65 | 167.85 |
| 12/16/2016 | 167.8 | 170 | 167.05 | 169.1 |
| 12/19/2016 | 169.15 | 170 | 168.6 | 170 |
| 12/20/2016 | 170 | 171 | 169.45 | 170.9 |
| 12/21/2016 | 170.65 | 171.25 | 169.6 | 170.55 |
| 12/22/2016 | 170.25 | 171.5 | 169.7 | 171.5 |
| 12/23/2016 | 171.7 | 173.1 | 171.3 | 172.55 |
| 12/27/2016 | 172.2 | 172.9 | 172.05 | 172.7 |
| 12/28/2016 | 172.15 | 172.8 | 171.4 | 172.4 |
| 12/29/2016 | 171.9 | 172.95 | 171.7 | 172.6 |
| 12/30/2016 | 172.85 | 173.4 | 171.7 | 173.4 |