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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 240.1283
CLOSE 240.3785
Low
LOW 194.55
High
HIGH 267.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 199 | 200.7 | 197.1 | 199.6 |
| 01/03/2019 | 197.9 | 198.25 | 196 | 197.2 |
| 01/04/2019 | 198.35 | 201.2 | 197.05 | 200 |
| 01/07/2019 | 200.8 | 200.8 | 196.4 | 197.45 |
| 01/08/2019 | 196.95 | 200.2 | 196.7 | 198.65 |
| 01/09/2019 | 199.25 | 199.75 | 195.05 | 197.05 |
| 01/10/2019 | 195.9 | 198.15 | 195.05 | 198.15 |
| 01/11/2019 | 198.65 | 200.1 | 196.75 | 197.95 |
| 01/14/2019 | 196.3 | 197.3 | 195.15 | 195.9 |
| 01/15/2019 | 196.8 | 198.05 | 194.55 | 196.9 |
| 01/16/2019 | 197.5 | 197.5 | 195.25 | 195.25 |
| 01/17/2019 | 195.75 | 197 | 195.3 | 196.75 |
| 01/18/2019 | 197.35 | 200.5 | 195.95 | 199.8 |
| 01/21/2019 | 199.05 | 199.55 | 197.8 | 198.85 |
| 01/22/2019 | 198.2 | 199.5 | 197.3 | 198.7 |
| 01/23/2019 | 198.6 | 202.1 | 196.55 | 200.5 |
| 01/24/2019 | 200.2 | 200.5 | 198.4 | 199.5 |
| 01/25/2019 | 200.5 | 201.8 | 199.15 | 200.6 |
| 01/28/2019 | 199.3 | 201.2 | 198.45 | 201.2 |
| 01/29/2019 | 202 | 206.8 | 200.9 | 205.9 |
| 01/30/2019 | 206.6 | 208.5 | 206.5 | 208.2 |
| 01/31/2019 | 209.1 | 210.1 | 206.3 | 210.1 |
| 02/01/2019 | 211.4 | 212.2 | 209.6 | 211.8 |
| 02/04/2019 | 211.8 | 212.1 | 210.4 | 211.8 |
| 02/05/2019 | 211.3 | 219.9 | 210.6 | 219.9 |
| 02/06/2019 | 217.2 | 219.2 | 216.4 | 217.2 |
| 02/07/2019 | 215.8 | 218.7 | 215.3 | 216.1 |
| 02/08/2019 | 216 | 218.9 | 214.2 | 218.8 |
| 02/11/2019 | 218.1 | 222.4 | 218.1 | 221.2 |
| 02/12/2019 | 221.5 | 224.8 | 219.2 | 224.5 |
| 02/13/2019 | 224 | 226 | 221.8 | 222.8 |
| 02/14/2019 | 221.6 | 224.3 | 220.5 | 220.5 |
| 02/15/2019 | 220.1 | 224 | 220 | 221.8 |
| 02/18/2019 | 221.5 | 224.9 | 221.5 | 224.7 |
| 02/19/2019 | 225 | 225.4 | 222.5 | 223.1 |
| 02/20/2019 | 222.9 | 224.4 | 222.2 | 224.4 |
| 02/21/2019 | 224.8 | 226.7 | 224.4 | 225.5 |
| 02/22/2019 | 225.8 | 225.9 | 223.7 | 225.1 |
| 02/25/2019 | 224.9 | 225.7 | 223.5 | 224.1 |
| 02/26/2019 | 224.1 | 225 | 223 | 224.1 |
| 02/27/2019 | 223 | 223 | 218.9 | 220.3 |
| 02/28/2019 | 218.6 | 222.1 | 218.5 | 221.9 |
| 03/01/2019 | 225 | 225 | 221.3 | 223.4 |
| 03/04/2019 | 224 | 224.7 | 222.8 | 223.2 |
| 03/05/2019 | 223.7 | 226.8 | 223 | 226.2 |
| 03/06/2019 | 226.9 | 226.9 | 223.9 | 224 |
| 03/07/2019 | 224.4 | 228.3 | 224.1 | 228.1 |
| 03/08/2019 | 227.2 | 229.9 | 227 | 229.1 |
| 03/11/2019 | 227 | 228.9 | 225.3 | 227.3 |
| 03/12/2019 | 227.8 | 228.8 | 225.1 | 228.3 |
| 03/13/2019 | 228 | 230.4 | 227.9 | 228.9 |
| 03/14/2019 | 228.6 | 233 | 228.6 | 232.6 |
| 03/15/2019 | 232.7 | 237.2 | 232.6 | 236.1 |
| 03/18/2019 | 235.2 | 235.7 | 233.9 | 235.2 |
| 03/19/2019 | 234.7 | 236.1 | 234.4 | 234.7 |
| 03/20/2019 | 235.3 | 237.3 | 234.8 | 235.2 |
| 03/21/2019 | 235.7 | 237.8 | 234.9 | 237.3 |
| 03/22/2019 | 237.1 | 237.7 | 234.1 | 234.7 |
| 03/25/2019 | 234 | 235.5 | 233.5 | 234.8 |
| 03/26/2019 | 235.5 | 238.7 | 235 | 238.3 |
| 03/27/2019 | 238.4 | 238.9 | 236.3 | 238.4 |
| 03/28/2019 | 237 | 240.3 | 236.2 | 238.6 |
| 03/29/2019 | 239.5 | 240.1 | 238 | 239.8 |
| 04/01/2019 | 241.3 | 241.4 | 238.6 | 240.4 |
| 04/02/2019 | 240.3 | 241.3 | 238.3 | 238.6 |
| 04/03/2019 | 240.9 | 240.9 | 237.5 | 240.2 |
| 04/04/2019 | 240.5 | 241.6 | 240.3 | 241.3 |
| 04/05/2019 | 241.7 | 241.7 | 238.2 | 240 |
| 04/08/2019 | 240.6 | 241.2 | 239.2 | 240.3 |
| 04/09/2019 | 239.6 | 241.2 | 238.7 | 240 |
| 04/10/2019 | 239.2 | 242.5 | 238.7 | 242.5 |
| 04/11/2019 | 241 | 242.1 | 240.2 | 240.2 |
| 04/12/2019 | 239.8 | 241.2 | 238.4 | 240.3 |
| 04/15/2019 | 239.5 | 240.3 | 238.2 | 238.5 |
| 04/16/2019 | 239.1 | 240.6 | 237.5 | 240.3 |
| 04/17/2019 | 242.6 | 244.2 | 237.2 | 242.7 |
| 04/18/2019 | 243.8 | 245.8 | 239.3 | 243.2 |
| 04/23/2019 | 242.3 | 243.2 | 240.3 | 243.1 |
| 04/24/2019 | 242.9 | 245 | 242.3 | 245 |
| 04/25/2019 | 245 | 245.6 | 243.5 | 243.7 |
| 04/26/2019 | 239.9 | 241.9 | 239 | 241.9 |
| 04/29/2019 | 238.5 | 243.3 | 238 | 242.9 |
| 04/30/2019 | 242 | 245.2 | 241.6 | 245.1 |
| 05/02/2019 | 244 | 244.1 | 238.5 | 238.7 |
| 05/03/2019 | 238.7 | 242.1 | 238.2 | 241.3 |
| 05/06/2019 | 238.5 | 241 | 235.5 | 240.4 |
| 05/07/2019 | 239.9 | 241.5 | 236.1 | 236.1 |
| 05/08/2019 | 236.7 | 238.3 | 236.2 | 238.3 |
| 05/09/2019 | 237.7 | 239.3 | 235.6 | 235.8 |
| 05/10/2019 | 237.5 | 237.9 | 234.8 | 235 |
| 05/13/2019 | 235.9 | 237.2 | 233.1 | 235.7 |
| 05/14/2019 | 237.8 | 237.8 | 234.4 | 237.3 |
| 05/15/2019 | 236.8 | 239.7 | 235.7 | 239.7 |
| 05/16/2019 | 240 | 244.5 | 238.4 | 244.5 |
| 05/17/2019 | 244.4 | 244.9 | 242.3 | 243.6 |
| 05/20/2019 | 243 | 243.9 | 238.7 | 241.2 |
| 05/21/2019 | 241.9 | 242.9 | 239.9 | 241.3 |
| 05/22/2019 | 241.1 | 243.9 | 241 | 243.1 |
| 05/23/2019 | 241.9 | 243 | 240 | 242.1 |
| 05/24/2019 | 242.9 | 244.1 | 241.7 | 243.2 |
| 05/27/2019 | 244.7 | 245.7 | 243.2 | 244.5 |
| 05/28/2019 | 244.1 | 245.1 | 241.7 | 243.5 |
| 05/29/2019 | 241.2 | 242.1 | 238.6 | 240.3 |
| 05/30/2019 | 240.4 | 242.3 | 239 | 241.9 |
| 05/31/2019 | 240.4 | 241.3 | 238.3 | 240.4 |
| 06/03/2019 | 240 | 241.7 | 238.3 | 241.5 |
| 06/04/2019 | 240.4 | 242.8 | 238.1 | 239.8 |
| 06/05/2019 | 239.4 | 242.2 | 238.5 | 242.2 |
| 06/06/2019 | 243 | 244.7 | 241.9 | 242.1 |
| 06/07/2019 | 242.3 | 246.4 | 242.3 | 245.1 |
| 06/10/2019 | 245.1 | 246.2 | 243.8 | 245.2 |
| 06/11/2019 | 245.1 | 246.8 | 244.5 | 245.6 |
| 06/12/2019 | 245.1 | 248.4 | 244.3 | 247.2 |
| 06/13/2019 | 246.6 | 248 | 246.1 | 247.4 |
| 06/14/2019 | 245.1 | 248.1 | 245.1 | 248 |
| 06/17/2019 | 247.2 | 250.2 | 247.1 | 249.3 |
| 06/18/2019 | 249.3 | 255.6 | 248.7 | 252.9 |
| 06/19/2019 | 253.4 | 254.2 | 251.2 | 254.2 |
| 06/20/2019 | 256.1 | 257.1 | 254.8 | 255.6 |
| 06/21/2019 | 255 | 257.3 | 254.1 | 255.3 |
| 06/24/2019 | 255.4 | 256.3 | 254.7 | 255.4 |
| 06/25/2019 | 255.4 | 256.8 | 254.1 | 254.1 |
| 06/26/2019 | 254 | 254.2 | 249.8 | 250 |
| 06/27/2019 | 250 | 250.8 | 246.2 | 248 |
| 06/28/2019 | 247.8 | 250.7 | 247.1 | 250.5 |
| 07/01/2019 | 252 | 252.1 | 248.8 | 249.3 |
| 07/02/2019 | 250.4 | 254 | 249.8 | 254 |
| 07/03/2019 | 255 | 257.8 | 253.6 | 256.9 |
| 07/04/2019 | 257 | 257 | 255.1 | 255.3 |
| 07/05/2019 | 254.8 | 255.4 | 251.9 | 252.7 |
| 07/08/2019 | 253.2 | 254.8 | 252.7 | 254.6 |
| 07/09/2019 | 254.8 | 255.7 | 253.2 | 253.7 |
| 07/10/2019 | 253.6 | 254.8 | 250.6 | 253.8 |
| 07/11/2019 | 253.5 | 254.8 | 251 | 251.4 |
| 07/12/2019 | 250.9 | 251.8 | 250.1 | 251.5 |
| 07/15/2019 | 251.1 | 253.2 | 249.1 | 250.5 |
| 07/16/2019 | 250.4 | 252.8 | 249.5 | 251.3 |
| 07/17/2019 | 251.8 | 253.7 | 250.6 | 251.6 |
| 07/18/2019 | 250.6 | 252.1 | 249.1 | 250.6 |
| 07/19/2019 | 251.6 | 252.7 | 247.7 | 248 |
| 07/22/2019 | 248.3 | 250.6 | 247.8 | 250.3 |
| 07/23/2019 | 250.8 | 251.8 | 249.9 | 250.3 |
| 07/24/2019 | 249.8 | 250.8 | 247.1 | 247.1 |
| 07/25/2019 | 248 | 251.2 | 246 | 248 |
| 07/26/2019 | 249.4 | 250.1 | 247.5 | 249.1 |
| 07/29/2019 | 248.3 | 252.8 | 248.2 | 251.1 |
| 07/30/2019 | 252 | 252 | 247.2 | 247.4 |
| 07/31/2019 | 242 | 242.4 | 235.3 | 242 |
| 08/01/2019 | 239.5 | 245.3 | 239.2 | 245.2 |
| 08/02/2019 | 240 | 243.7 | 237.5 | 237.6 |
| 08/05/2019 | 236 | 237.1 | 230.3 | 230.3 |
| 08/06/2019 | 229.6 | 231.7 | 228 | 228.6 |
| 08/07/2019 | 229.9 | 233.8 | 229 | 233 |
| 08/08/2019 | 235.8 | 238 | 235 | 238 |
| 08/09/2019 | 238 | 238.9 | 232.7 | 232.7 |
| 08/12/2019 | 234.3 | 235.5 | 231.5 | 234.5 |
| 08/13/2019 | 233.8 | 234.8 | 229.6 | 233.5 |
| 08/14/2019 | 234.5 | 234.8 | 229 | 230.1 |
| 08/15/2019 | 230.9 | 231.7 | 226.4 | 230.3 |
| 08/16/2019 | 231.3 | 233.3 | 230.4 | 233.3 |
| 08/19/2019 | 234.3 | 238.2 | 233.4 | 237.6 |
| 08/20/2019 | 236.9 | 239.1 | 235.4 | 236.4 |
| 08/21/2019 | 237 | 241.5 | 237 | 241.1 |
| 08/22/2019 | 241.2 | 241.2 | 237.6 | 239 |
| 08/23/2019 | 239.3 | 241.4 | 236.1 | 236.1 |
| 08/26/2019 | 236 | 239.2 | 233.5 | 238.6 |
| 08/27/2019 | 238.3 | 244.1 | 236.4 | 244.1 |
| 08/28/2019 | 243.6 | 247.1 | 242.7 | 246.3 |
| 08/29/2019 | 245.7 | 250.7 | 245.4 | 249.3 |
| 08/30/2019 | 248 | 251.1 | 246 | 248.6 |
| 09/02/2019 | 247.6 | 252.6 | 247.1 | 251.2 |
| 09/03/2019 | 250.3 | 252.9 | 249.2 | 252.9 |
| 09/04/2019 | 254.1 | 255.4 | 253.2 | 254.8 |
| 09/05/2019 | 255 | 255.6 | 250.7 | 250.7 |
| 09/06/2019 | 250.4 | 253.8 | 250.2 | 251.2 |
| 09/09/2019 | 251.2 | 252.2 | 248.8 | 249.3 |
| 09/10/2019 | 249.3 | 250.2 | 246.8 | 248.1 |
| 09/11/2019 | 248.9 | 249.3 | 245.8 | 247.8 |
| 09/12/2019 | 248.8 | 250.9 | 246.8 | 249.8 |
| 09/13/2019 | 249.8 | 249.8 | 243.8 | 244.4 |
| 09/16/2019 | 243.7 | 245.8 | 242.1 | 242.1 |
| 09/17/2019 | 241.9 | 246.2 | 241.4 | 246.2 |
| 09/18/2019 | 246.7 | 247.8 | 245.4 | 247 |
| 09/19/2019 | 247.1 | 249.3 | 246.2 | 247.3 |
| 09/20/2019 | 247.2 | 249.1 | 244.6 | 249 |
| 09/23/2019 | 247 | 248.7 | 246.3 | 246.3 |
| 09/24/2019 | 246.8 | 249.6 | 245.9 | 248.8 |
| 09/25/2019 | 248.5 | 249.1 | 246 | 246.3 |
| 09/26/2019 | 245.6 | 251.9 | 244.8 | 251.1 |
| 09/27/2019 | 251.7 | 253.8 | 251.4 | 253.4 |
| 09/30/2019 | 252.9 | 257.4 | 252.3 | 256.9 |
| 10/01/2019 | 257.8 | 258.9 | 249.5 | 250.1 |
| 10/02/2019 | 250.6 | 251 | 239.4 | 240.6 |
| 10/03/2019 | 241 | 243.7 | 240.3 | 242.6 |
| 10/04/2019 | 244.1 | 246.4 | 242.6 | 246 |
| 10/07/2019 | 246.7 | 248 | 245.5 | 248 |
| 10/08/2019 | 248.2 | 248.9 | 244.6 | 245.4 |
| 10/09/2019 | 245.8 | 250.7 | 245.2 | 247.6 |
| 10/10/2019 | 248.2 | 248.6 | 242.6 | 245.3 |
| 10/11/2019 | 245.3 | 246.1 | 241.1 | 243.2 |
| 10/14/2019 | 242.7 | 243.8 | 242.2 | 243.8 |
| 10/15/2019 | 244.8 | 246 | 242.4 | 244.2 |
| 10/16/2019 | 245.4 | 247.9 | 244.4 | 245.4 |
| 10/17/2019 | 244.5 | 246.5 | 243.3 | 244.3 |
| 10/18/2019 | 244.2 | 244.3 | 239.5 | 240.7 |
| 10/21/2019 | 240.5 | 240.6 | 237.3 | 237.8 |
| 10/22/2019 | 237.4 | 239.7 | 235.5 | 239.2 |
| 10/23/2019 | 237.8 | 239.1 | 236 | 239.1 |
| 10/24/2019 | 240.2 | 241.9 | 238.7 | 241.9 |
| 10/25/2019 | 241.5 | 243.3 | 238.7 | 243.3 |
| 10/28/2019 | 243 | 244.5 | 240.5 | 243 |
| 10/29/2019 | 243 | 244.6 | 240.9 | 244.6 |
| 10/30/2019 | 260.8 | 265.1 | 257.5 | 263.1 |
| 10/31/2019 | 263.9 | 266.6 | 261.7 | 261.8 |
| 11/01/2019 | 262.2 | 264 | 259.4 | 260.4 |
| 11/04/2019 | 260.4 | 262.2 | 258.7 | 260.5 |
| 11/05/2019 | 260.6 | 263.2 | 259.5 | 263.2 |
| 11/06/2019 | 262.9 | 265 | 261.2 | 265 |
| 11/07/2019 | 265 | 265.5 | 261.3 | 263.8 |
| 11/08/2019 | 263.4 | 264.8 | 263 | 264.3 |
| 11/11/2019 | 263.9 | 264.7 | 262.1 | 263 |
| 11/12/2019 | 264.2 | 264.2 | 261.4 | 261.4 |
| 11/13/2019 | 261.9 | 263.9 | 261.6 | 262.2 |
| 11/14/2019 | 262.5 | 264.8 | 260.1 | 262.2 |
| 11/15/2019 | 263.1 | 263.3 | 259.8 | 261.5 |
| 11/18/2019 | 260.8 | 262.3 | 259 | 262.3 |
| 11/19/2019 | 262 | 262.7 | 260.7 | 260.8 |
| 11/20/2019 | 259.8 | 260.4 | 257.7 | 258.6 |
| 11/21/2019 | 258.4 | 258.4 | 254.9 | 255.5 |
| 11/22/2019 | 255.9 | 256.8 | 254.9 | 255.4 |
| 11/25/2019 | 256 | 256.3 | 254 | 255.4 |
| 11/26/2019 | 255.3 | 258.7 | 254.2 | 257.3 |
| 11/27/2019 | 258.2 | 259.2 | 256.1 | 257.9 |
| 11/28/2019 | 257.7 | 257.7 | 255.3 | 257 |
| 11/29/2019 | 256.4 | 260.2 | 255.7 | 258.7 |
| 12/02/2019 | 257.9 | 259.7 | 251.4 | 251.7 |
| 12/03/2019 | 249.1 | 253.1 | 248.3 | 251 |
| 12/04/2019 | 251 | 254.7 | 250.5 | 253.1 |
| 12/05/2019 | 253.9 | 254.2 | 251.2 | 251.2 |
| 12/06/2019 | 252.7 | 256.7 | 251.6 | 256.7 |
| 12/09/2019 | 255.6 | 256.1 | 254.1 | 254.2 |
| 12/10/2019 | 254 | 256.1 | 250.2 | 255.5 |
| 12/11/2019 | 255.3 | 255.8 | 252.1 | 254.4 |
| 12/12/2019 | 255.1 | 257.4 | 254.4 | 256.3 |
| 12/13/2019 | 258 | 258.7 | 254.6 | 256.3 |
| 12/16/2019 | 257.7 | 262.6 | 257.7 | 261.2 |
| 12/17/2019 | 261.5 | 261.6 | 256 | 256 |
| 12/18/2019 | 255.2 | 259.1 | 255.1 | 255.9 |
| 12/19/2019 | 256.6 | 259.1 | 255.9 | 258.9 |
| 12/20/2019 | 258.7 | 265.4 | 258 | 264.7 |
| 12/23/2019 | 264.6 | 266.7 | 263.5 | 265.3 |
| 12/24/2019 | 265.3 | 265.3 | 263.2 | 264.5 |
| 12/25/2019 | 264.5 | 264.5 | 264.5 | 264.5 |
| 12/27/2019 | 264.9 | 267.6 | 263.5 | 266.1 |
| 12/30/2019 | 265.9 | 266.2 | 263.2 | 263.2 |
| 12/31/2019 | 262.8 | 264.6 | 261.7 | 264 |