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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 181.4865
CLOSE 181.4894
Low
LOW 167.75
High
HIGH 197.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 172.65 | 173.6 | 171.95 | 173.45 |
| 01/03/2017 | 173.95 | 174 | 170.15 | 170.15 |
| 01/04/2017 | 170.75 | 170.75 | 169.15 | 169.85 |
| 01/05/2017 | 169.65 | 170.3 | 168.45 | 170.3 |
| 01/06/2017 | 170 | 170.25 | 168.9 | 170.25 |
| 01/09/2017 | 170.7 | 171.65 | 169.4 | 171.35 |
| 01/10/2017 | 171.65 | 172.55 | 169.7 | 171.05 |
| 01/11/2017 | 173 | 173.35 | 170.4 | 171.85 |
| 01/12/2017 | 171.35 | 171.5 | 170.05 | 170.4 |
| 01/13/2017 | 170.65 | 171.45 | 170.25 | 171.45 |
| 01/16/2017 | 170 | 171.75 | 169.7 | 170.8 |
| 01/17/2017 | 170.55 | 170.7 | 169.05 | 169.6 |
| 01/18/2017 | 170.65 | 171.35 | 169.05 | 169.55 |
| 01/19/2017 | 170 | 170.7 | 168.9 | 170.5 |
| 01/20/2017 | 170.55 | 171.35 | 169.2 | 170.05 |
| 01/23/2017 | 169.7 | 171.45 | 168.85 | 171.15 |
| 01/24/2017 | 171 | 171.9 | 170.45 | 171.3 |
| 01/25/2017 | 172 | 172.75 | 171.4 | 171.55 |
| 01/26/2017 | 171.95 | 171.95 | 170.45 | 171.3 |
| 01/27/2017 | 171.85 | 172.15 | 171.15 | 171.3 |
| 01/30/2017 | 170.6 | 171.3 | 169.25 | 171 |
| 01/31/2017 | 170.75 | 171.05 | 168.35 | 168.35 |
| 02/01/2017 | 169.3 | 170.35 | 168.5 | 168.9 |
| 02/02/2017 | 168.1 | 171.4 | 167.75 | 170.6 |
| 02/03/2017 | 170.85 | 172.35 | 170.6 | 171.05 |
| 02/06/2017 | 171.05 | 171.5 | 169.3 | 170.2 |
| 02/07/2017 | 170.4 | 172.45 | 170.2 | 171.5 |
| 02/08/2017 | 172.55 | 173.65 | 171 | 173.35 |
| 02/09/2017 | 173.4 | 174 | 172.35 | 174 |
| 02/10/2017 | 171.55 | 173.45 | 169.15 | 170.1 |
| 02/13/2017 | 170.9 | 174.15 | 170.65 | 173.7 |
| 02/14/2017 | 172.9 | 174.05 | 172.55 | 172.55 |
| 02/15/2017 | 172.9 | 174.15 | 172.45 | 173.8 |
| 02/16/2017 | 173 | 173 | 170.35 | 171.85 |
| 02/17/2017 | 171.1 | 176.1 | 170.4 | 176.1 |
| 02/20/2017 | 175 | 175 | 172.05 | 172.65 |
| 02/21/2017 | 171.85 | 173.55 | 171.85 | 173.45 |
| 02/22/2017 | 172.8 | 176.5 | 172.5 | 176.5 |
| 02/23/2017 | 176 | 177 | 175.1 | 176.9 |
| 02/24/2017 | 177 | 177.25 | 174.8 | 175.55 |
| 02/27/2017 | 176.45 | 177.2 | 175.1 | 175.3 |
| 02/28/2017 | 175.95 | 176.05 | 173.85 | 175.55 |
| 03/01/2017 | 176.75 | 177.25 | 176.1 | 176.6 |
| 03/02/2017 | 176 | 176.2 | 174.05 | 176.05 |
| 03/03/2017 | 176.1 | 176.7 | 175.6 | 176.45 |
| 03/06/2017 | 176.05 | 176.5 | 175.45 | 176.3 |
| 03/07/2017 | 176 | 176.85 | 175.1 | 175.5 |
| 03/08/2017 | 174.85 | 175.65 | 174.5 | 175.1 |
| 03/09/2017 | 174.5 | 176.4 | 173.9 | 176.4 |
| 03/10/2017 | 177 | 177.95 | 176.2 | 177.35 |
| 03/13/2017 | 177.2 | 177.2 | 176.45 | 176.45 |
| 03/14/2017 | 176.8 | 177.7 | 176.15 | 177.55 |
| 03/15/2017 | 177.6 | 177.75 | 176.9 | 177.3 |
| 03/16/2017 | 177.4 | 178 | 176.6 | 177.75 |
| 03/17/2017 | 177.15 | 177.5 | 176.3 | 177.45 |
| 03/20/2017 | 176.55 | 178.35 | 176.55 | 176.9 |
| 03/21/2017 | 177.1 | 177.75 | 176.25 | 177.4 |
| 03/22/2017 | 177 | 179.6 | 176.65 | 178.3 |
| 03/23/2017 | 178.05 | 179.05 | 176.5 | 178.5 |
| 03/24/2017 | 178.1 | 179.05 | 177 | 177.85 |
| 03/27/2017 | 176.6 | 179.5 | 176.35 | 179.5 |
| 03/28/2017 | 179.5 | 179.5 | 178 | 178.7 |
| 03/29/2017 | 179.6 | 180.15 | 177.55 | 179.8 |
| 03/30/2017 | 179.45 | 179.7 | 178.45 | 179.05 |
| 03/31/2017 | 178.65 | 180.15 | 177.6 | 180.15 |
| 04/03/2017 | 180 | 180.7 | 179.2 | 179.5 |
| 04/04/2017 | 179.8 | 180.75 | 179.5 | 180.3 |
| 04/05/2017 | 179.95 | 180 | 178.65 | 178.85 |
| 04/06/2017 | 178.15 | 179.75 | 177.8 | 179.35 |
| 04/07/2017 | 179.25 | 180.7 | 178.45 | 180.7 |
| 04/10/2017 | 179.55 | 181.15 | 178.9 | 180.9 |
| 04/11/2017 | 180.4 | 181.45 | 180.05 | 181 |
| 04/12/2017 | 181.1 | 182 | 180.85 | 181.95 |
| 04/13/2017 | 182.1 | 182.1 | 180.75 | 181.05 |
| 04/18/2017 | 182 | 182.25 | 180.05 | 180.1 |
| 04/19/2017 | 180.1 | 181.95 | 179.95 | 181.4 |
| 04/20/2017 | 180.7 | 183 | 180.65 | 181.75 |
| 04/21/2017 | 181.15 | 181.55 | 179.3 | 180.8 |
| 04/24/2017 | 185 | 185.85 | 183.6 | 185.55 |
| 04/25/2017 | 185.9 | 186.2 | 184.55 | 184.65 |
| 04/26/2017 | 184.25 | 185.8 | 183.55 | 185.35 |
| 04/27/2017 | 185 | 186.4 | 184.25 | 185.8 |
| 04/28/2017 | 183 | 183.85 | 182.4 | 182.85 |
| 05/02/2017 | 182.9 | 184.45 | 182.8 | 184.45 |
| 05/03/2017 | 184.8 | 184.8 | 183.8 | 184.55 |
| 05/04/2017 | 184.9 | 186.75 | 184.45 | 186.75 |
| 05/05/2017 | 186.45 | 188.9 | 186.2 | 188.55 |
| 05/08/2017 | 188.7 | 188.9 | 187.2 | 187.9 |
| 05/09/2017 | 188 | 189.65 | 187.6 | 189.5 |
| 05/10/2017 | 188.75 | 189.5 | 187.2 | 188.95 |
| 05/11/2017 | 189.1 | 190.05 | 188.3 | 189.15 |
| 05/12/2017 | 189.15 | 190.05 | 188.2 | 190.05 |
| 05/15/2017 | 190 | 190.25 | 189.15 | 189.9 |
| 05/16/2017 | 190.35 | 191.05 | 188.85 | 189.95 |
| 05/17/2017 | 189.15 | 190.1 | 187.45 | 188.15 |
| 05/18/2017 | 188.75 | 189.65 | 184.7 | 185.6 |
| 05/19/2017 | 185.95 | 187.35 | 185.4 | 187.1 |
| 05/22/2017 | 186.95 | 187.85 | 186.65 | 187.5 |
| 05/23/2017 | 187.35 | 188.75 | 187 | 188.7 |
| 05/24/2017 | 187.65 | 188.95 | 186.9 | 188.25 |
| 05/25/2017 | 189 | 189.65 | 188.1 | 188.7 |
| 05/26/2017 | 188 | 189.1 | 187.35 | 189.1 |
| 05/29/2017 | 188.65 | 189.4 | 188.05 | 189.4 |
| 05/30/2017 | 188.8 | 189.6 | 187.35 | 189.6 |
| 05/31/2017 | 189.4 | 191.8 | 189.35 | 190.45 |
| 06/01/2017 | 190.55 | 192.05 | 190.4 | 190.95 |
| 06/02/2017 | 192.4 | 193.35 | 191.45 | 192.9 |
| 06/05/2017 | 192.45 | 192.95 | 191 | 191.2 |
| 06/06/2017 | 190.85 | 192.3 | 190.25 | 191.25 |
| 06/07/2017 | 190.45 | 192.75 | 189.3 | 190.25 |
| 06/08/2017 | 190.15 | 191.05 | 188.2 | 188.3 |
| 06/09/2017 | 189 | 191.3 | 188.6 | 190.05 |
| 06/12/2017 | 189.4 | 189.6 | 187.2 | 187.5 |
| 06/13/2017 | 188.15 | 188.15 | 186.85 | 187.35 |
| 06/14/2017 | 188.05 | 189.7 | 187.6 | 188.1 |
| 06/15/2017 | 187.55 | 188.5 | 186.6 | 188.3 |
| 06/16/2017 | 188.8 | 191 | 188.75 | 191 |
| 06/19/2017 | 192.25 | 193.1 | 190.9 | 190.9 |
| 06/20/2017 | 191.65 | 192.9 | 191.25 | 191.25 |
| 06/21/2017 | 191.05 | 191.05 | 188.35 | 190 |
| 06/22/2017 | 189.8 | 190 | 188.65 | 189.6 |
| 06/23/2017 | 189.1 | 189.35 | 187.45 | 188.1 |
| 06/26/2017 | 192 | 197.15 | 192 | 195.35 |
| 06/27/2017 | 194.95 | 194.95 | 191.2 | 191.2 |
| 06/28/2017 | 190.95 | 192.05 | 189.4 | 190.2 |
| 06/29/2017 | 190.8 | 191 | 183.05 | 183.45 |
| 06/30/2017 | 184.45 | 184.95 | 182.2 | 182.4 |
| 07/03/2017 | 183.2 | 183.4 | 182 | 182.95 |
| 07/04/2017 | 182.15 | 182.15 | 181.35 | 181.35 |
| 07/05/2017 | 181.05 | 181.95 | 180.5 | 181.5 |
| 07/06/2017 | 181.35 | 181.45 | 177.7 | 178.55 |
| 07/07/2017 | 179.05 | 179.55 | 178.1 | 179.35 |
| 07/10/2017 | 179.85 | 180.95 | 178.3 | 180.05 |
| 07/11/2017 | 179.85 | 180 | 178.8 | 179.1 |
| 07/12/2017 | 180 | 183.3 | 179.45 | 182 |
| 07/13/2017 | 182 | 183.95 | 181.05 | 183.1 |
| 07/14/2017 | 183.7 | 184.85 | 182.8 | 184.15 |
| 07/17/2017 | 184 | 185.05 | 183.9 | 184.25 |
| 07/18/2017 | 184.2 | 185.6 | 183.5 | 183.5 |
| 07/19/2017 | 184.55 | 185.25 | 183.95 | 185.25 |
| 07/20/2017 | 185.7 | 186.25 | 183.7 | 184.6 |
| 07/21/2017 | 184.4 | 185.5 | 179.85 | 180.9 |
| 07/24/2017 | 181.9 | 182.05 | 179.2 | 179.7 |
| 07/25/2017 | 179.15 | 181.9 | 179 | 180.2 |
| 07/26/2017 | 180.05 | 182.3 | 180 | 180.8 |
| 07/27/2017 | 180.15 | 182.4 | 180 | 181.05 |
| 07/28/2017 | 178 | 178 | 174.1 | 176.05 |
| 07/31/2017 | 175.8 | 176.45 | 174.9 | 175.1 |
| 08/01/2017 | 176.75 | 176.8 | 174 | 175.9 |
| 08/02/2017 | 175.8 | 176.3 | 174.8 | 174.95 |
| 08/03/2017 | 174.6 | 176.15 | 173.75 | 175.1 |
| 08/04/2017 | 174.5 | 177.35 | 174.45 | 176.55 |
| 08/07/2017 | 176.55 | 177 | 175.2 | 176.05 |
| 08/08/2017 | 175.7 | 177.4 | 175.1 | 176.5 |
| 08/09/2017 | 175.5 | 175.8 | 173.9 | 175.6 |
| 08/10/2017 | 175.5 | 175.95 | 172.95 | 173.7 |
| 08/11/2017 | 173.15 | 174.95 | 172.55 | 173.6 |
| 08/14/2017 | 174 | 175.6 | 173.45 | 175.15 |
| 08/15/2017 | 175.7 | 176.5 | 174.65 | 175.3 |
| 08/16/2017 | 175.7 | 176.95 | 175.35 | 176.4 |
| 08/17/2017 | 176.35 | 177.5 | 176.05 | 176.3 |
| 08/18/2017 | 175 | 175.55 | 173.4 | 175.4 |
| 08/21/2017 | 174.55 | 175.3 | 173.7 | 175 |
| 08/22/2017 | 175.65 | 177.25 | 175.5 | 177.15 |
| 08/23/2017 | 176.85 | 179.05 | 176.85 | 178.25 |
| 08/24/2017 | 178.65 | 180.4 | 178.3 | 179.9 |
| 08/25/2017 | 179.55 | 180.05 | 177.85 | 178.05 |
| 08/28/2017 | 177.05 | 178.35 | 175.8 | 177.3 |
| 08/29/2017 | 175.85 | 177.05 | 175.3 | 176.5 |
| 08/30/2017 | 177.1 | 177.2 | 176.15 | 176.25 |
| 08/31/2017 | 177 | 178.45 | 176.15 | 177.35 |
| 09/01/2017 | 177.75 | 178.75 | 177.45 | 177.95 |
| 09/04/2017 | 176.9 | 177.85 | 176.55 | 177.3 |
| 09/05/2017 | 177.45 | 178.55 | 176.35 | 176.85 |
| 09/06/2017 | 175.85 | 177.85 | 175.35 | 177.7 |
| 09/07/2017 | 178.55 | 179 | 177.65 | 178.35 |
| 09/08/2017 | 177.9 | 178.75 | 177.5 | 178.6 |
| 09/11/2017 | 179.3 | 180.9 | 179.15 | 180.7 |
| 09/12/2017 | 180.8 | 180.95 | 179.5 | 179.9 |
| 09/13/2017 | 179.9 | 180.25 | 178.9 | 180.2 |
| 09/14/2017 | 180.2 | 180.6 | 179.3 | 179.4 |
| 09/15/2017 | 179.45 | 179.95 | 178.25 | 178.9 |
| 09/18/2017 | 179.1 | 179.6 | 178.25 | 179 |
| 09/19/2017 | 178.15 | 178.6 | 177.15 | 177.5 |
| 09/20/2017 | 177.65 | 178.45 | 177.1 | 178.3 |
| 09/21/2017 | 178.7 | 178.75 | 176.15 | 176.6 |
| 09/22/2017 | 188 | 188.5 | 180.75 | 180.95 |
| 09/25/2017 | 181.05 | 182.65 | 179.9 | 181.85 |
| 09/26/2017 | 182.5 | 182.5 | 179.75 | 181.05 |
| 09/27/2017 | 180.9 | 181.15 | 177.75 | 178 |
| 09/28/2017 | 177.5 | 177.9 | 176.35 | 177.9 |
| 09/29/2017 | 178.1 | 179.9 | 178.1 | 179.9 |
| 10/02/2017 | 180 | 181.35 | 179.2 | 181.25 |
| 10/03/2017 | 181.3 | 182.3 | 180.4 | 181.9 |
| 10/04/2017 | 181.5 | 182.5 | 181.25 | 181.25 |
| 10/05/2017 | 181.7 | 182.75 | 181.2 | 182.75 |
| 10/06/2017 | 182.45 | 182.6 | 180.15 | 180.75 |
| 10/09/2017 | 180.8 | 182.2 | 180.55 | 182.2 |
| 10/10/2017 | 182.55 | 184.65 | 182.2 | 184.4 |
| 10/11/2017 | 185 | 185.5 | 183.8 | 185.5 |
| 10/12/2017 | 185.75 | 187.8 | 185.2 | 187.8 |
| 10/13/2017 | 188 | 188.8 | 187 | 188.5 |
| 10/16/2017 | 188.2 | 189.85 | 188.1 | 189.3 |
| 10/17/2017 | 189.75 | 189.95 | 188.05 | 188.2 |
| 10/18/2017 | 188.2 | 189.9 | 187.45 | 189.5 |
| 10/19/2017 | 186.4 | 187.4 | 185.7 | 186.9 |
| 10/20/2017 | 187.05 | 187.4 | 185.05 | 185.55 |
| 10/23/2017 | 185.35 | 186.8 | 185 | 185.35 |
| 10/24/2017 | 184.85 | 185.65 | 184.3 | 184.3 |
| 10/25/2017 | 183.7 | 184.95 | 182.5 | 182.9 |
| 10/26/2017 | 183.7 | 188.55 | 183.5 | 187.9 |
| 10/27/2017 | 188.95 | 191.55 | 188.65 | 190.2 |
| 10/30/2017 | 190 | 190.1 | 188.5 | 190 |
| 10/31/2017 | 190.75 | 191.55 | 189.8 | 191.05 |
| 11/01/2017 | 191.25 | 194.3 | 191.15 | 193.6 |
| 11/02/2017 | 193.55 | 194 | 191.45 | 192.45 |
| 11/03/2017 | 194.75 | 194.95 | 190.25 | 192.6 |
| 11/06/2017 | 192.1 | 193.2 | 191.6 | 192.1 |
| 11/07/2017 | 192.9 | 192.9 | 188.85 | 189.55 |
| 11/08/2017 | 190.15 | 191.5 | 189.1 | 189.7 |
| 11/09/2017 | 189.95 | 190.2 | 187.7 | 188.1 |
| 11/10/2017 | 184.2 | 187 | 184.1 | 186.2 |
| 11/13/2017 | 186.3 | 187.3 | 183.85 | 185.4 |
| 11/14/2017 | 185.2 | 185.45 | 183.4 | 184.1 |
| 11/15/2017 | 183 | 184.95 | 182.95 | 184.25 |
| 11/16/2017 | 185.1 | 186.75 | 184.7 | 186.15 |
| 11/17/2017 | 186.45 | 187 | 185 | 185.4 |
| 11/20/2017 | 185.1 | 186.95 | 184.85 | 186.7 |
| 11/21/2017 | 186.9 | 187.5 | 185.8 | 187 |
| 11/22/2017 | 186.8 | 188.4 | 185.7 | 186 |
| 11/23/2017 | 185.05 | 187.5 | 185.05 | 186.7 |
| 11/24/2017 | 187.3 | 189.1 | 186.8 | 187.2 |
| 11/27/2017 | 186.7 | 187.2 | 185.85 | 185.85 |
| 11/28/2017 | 185.9 | 187.8 | 185.6 | 187.1 |
| 11/29/2017 | 188.45 | 188.55 | 186.45 | 186.95 |
| 11/30/2017 | 187.4 | 188.5 | 185.8 | 185.8 |
| 12/01/2017 | 186.5 | 186.7 | 184.05 | 184.6 |
| 12/04/2017 | 185.65 | 187.3 | 184.1 | 187.25 |
| 12/05/2017 | 187 | 189.25 | 186.4 | 188.5 |
| 12/06/2017 | 187.5 | 188.55 | 186.4 | 187.9 |
| 12/07/2017 | 187.75 | 188.85 | 187.3 | 188.8 |
| 12/08/2017 | 189.55 | 189.55 | 186.5 | 188.4 |
| 12/11/2017 | 190 | 190.7 | 188.35 | 188.35 |
| 12/12/2017 | 189.3 | 189.65 | 187.5 | 189.65 |
| 12/13/2017 | 189.65 | 189.8 | 187.95 | 188.1 |
| 12/14/2017 | 188.7 | 188.9 | 186.45 | 186.45 |
| 12/15/2017 | 186.4 | 187.4 | 185.5 | 187.25 |
| 12/18/2017 | 188.6 | 190.8 | 188.15 | 190.4 |
| 12/19/2017 | 189.8 | 190.75 | 188.65 | 188.85 |
| 12/20/2017 | 188.8 | 188.8 | 186.3 | 186.85 |
| 12/21/2017 | 186.85 | 188.1 | 185.3 | 188.1 |
| 12/22/2017 | 187.75 | 188.6 | 186.1 | 186.8 |
| 12/27/2017 | 186.55 | 188.2 | 186.3 | 187.6 |
| 12/28/2017 | 187.7 | 187.9 | 185.25 | 185.75 |
| 12/29/2017 | 185.75 | 186.45 | 184.95 | 184.95 |