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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 272.9541
CLOSE 273.2319

Low

LOW 196

High

HIGH 321.4
DATEOPENHIGHLOWCLOSE
01/02/2020264.2266.7263.2264.2
01/03/2020260.9263.9260.6263.9
01/06/2020261.3263.1258.8263
01/07/2020264264.4258.9259.6
01/08/2020260.1261.2257.8261.2
01/09/2020262.2263.9262262.8
01/10/2020263.8264.8262.7263.9
01/13/2020263.1264.4261.3262.5
01/14/2020262.4263.8259.5263.8
01/15/2020264269.8263.7269.4
01/16/2020269.6270.2267.9269.8
01/17/2020270.1276.2269.5275.3
01/20/2020273.4274.9272.7274.3
01/21/2020271.1272267.4270.7
01/22/2020271.8272.6268.7269
01/23/2020268268.8266.3267
01/24/2020269272.6268.3270.5
01/27/2020265.1265.1257.4258
01/28/2020259.5261.7256.6261.6
01/29/2020261264260.5262.3
01/30/2020261261.9258259.6
01/31/2020259260.7251.9251.9
02/03/2020252.3257.3252.3255
02/04/2020256.8261.9256.8261.5
02/05/2020259.8264.2258.9263.1
02/06/2020265268.4259.7267.8
02/07/2020275278.5267.8270.7
02/10/2020270.5271.2267.4270.8
02/11/2020271.7273.4270.7273
02/12/2020272.8273.1269.2271.1
02/13/2020269.5271.5266271.5
02/14/2020269270266.9268.2
02/17/2020269.1269.1266.7267.5
02/18/2020265.9269.8265268.3
02/19/2020268.5272.3267.5272.3
02/20/2020273273.4265.7265.7
02/21/2020265266.8263.2266
02/24/2020258.6261.1255.4256
02/25/2020257.5258.4250.4252.7
02/26/2020252.7256.6244.7254
02/27/2020249251.6242.2246.6
02/28/2020240244.4235.2241
03/02/2020246.2249.9239.5247.5
03/03/2020250.4255.8248.8251.4
03/04/2020251.7261.1250.1259.5
03/05/2020261.1263.1254.4257.5
03/06/2020253258.7248.8253.7
03/09/2020236.8245.3235.4236.8
03/10/2020239.7246.9231.6234.4
03/11/2020236239.1228.9229.7
03/12/2020220.3222.9210.1213
03/13/2020217.2231.1212.7216
03/16/2020206.3212.9196207.6
03/17/2020205.2223.5199.95222.6
03/18/2020217.9228.6208.3224.4
03/19/2020228.1236.1217.6227.6
03/20/2020237.5243.5223227
03/23/2020217.9229.5213.9220.6
03/24/2020228.4238.9223.7238.3
03/25/2020240253.8235.7253.8
03/26/2020247.3255.4245.6254.6
03/27/2020247.2250.1236.1240
03/30/2020238.7246.3232246.3
03/31/2020241.3245.2232.5238.9
04/01/2020232.8240.3229233.3
04/02/2020234.9239.8231.2238
04/03/2020237.3240.9234.6236.3
04/06/2020241.6243.5234.4235.4
04/07/2020239.1240.5233.3240
04/08/2020234.2242.4233.2242.4
04/09/2020247249.3240.2244.8
04/14/2020247.2255.9245.8250.5
04/15/2020250254.5244.6245.9
04/16/2020246.9248.5236.4244.5
04/17/2020256.2256.8244.4247.6
04/20/2020248255.7245.1255.7
04/21/2020255256245.6245.8
04/22/2020245.4250.4245.1248.1
04/23/2020247.8249243.7245.8
04/24/2020242.2245.5241.6243.3
04/27/2020245.7248.5242.7246.2
04/28/2020245.2254.7243.3254.4
04/29/2020255257.8251.8256.2
04/30/2020256.8265.3254.3265.3
05/04/2020255257.5246.8250.2
05/05/2020252252.9247248.2
05/06/2020248.9250.5243243
05/07/2020243.5249243249
05/08/2020249.8254.8248.3253.5
05/11/2020254.2256.5251.5255.9
05/12/2020255.4257.8250.9253.3
05/13/2020250.4252.4243.2245.4
05/14/2020241245.1239.1241.4
05/15/2020241.7244.6240242.7
05/18/2020248.1253.6245.3250.3
05/19/2020254.4254.5245.7248.3
05/20/2020247.9254245.7253.3
05/21/2020251.8251.9247.6248.3
05/22/2020245248.7243.4248.1
05/25/2020250.2251.1247.4251.1
05/26/2020253.5253.7246.3248.5
05/27/2020248.3251.4244.8251.4
05/28/2020252.6261.6251.1260.2
05/29/2020260263.5255.4261.9
06/01/2020264264.7257.5258.8
06/02/2020260.1263.8259.1261.2
06/03/2020263271.5261.6270.4
06/04/2020266.9272.8264.6266.5
06/05/2020266.5269.7263.2269.7
06/08/2020268.1268.1263.2264.7
06/09/2020265270.8260.8266
06/10/2020268270.3266.6266.6
06/11/2020265.6268.7262.9264.7
06/12/2020264.2267.4260.9263.4
06/15/2020260263.3255.1260.9
06/16/2020266272.1263.3272.1
06/17/2020272.6277.5271.3276.2
06/18/2020276278.7274.1276.6
06/19/2020278283.1277.8279.2
06/22/2020277.1281.1275.1276.7
06/23/2020278.1282.3277.5280.6
06/24/2020280.8283.2278.6279
06/25/2020279283.1274.7281
06/26/2020282.9287.2281.8285.1
06/29/2020283.5286.8280.4285.3
06/30/2020284.2287.6283.4285.7
07/01/2020285.1287.7282.1286.7
07/02/2020288.8297.2287.7296.7
07/03/2020292.9293.7288.3289.6
07/06/2020295295290290.3
07/07/2020289.6290.2286.5288.3
07/08/2020287.4289.6284.3285.4
07/09/2020286288.4284.4286.7
07/10/2020281.7289.3281.1288.6
07/13/2020290.5290.9285.4287.8
07/14/2020284.5285.8282.3285.8
07/15/2020287.5294.9286.8291.1
07/16/2020287.3289.8285.6287.1
07/17/2020287.4290.7286.8290.3
07/20/2020290.3290.5286.4290
07/21/2020291291.9287.7289.6
07/22/2020289.5290286.1287.1
07/23/2020289.2292.6288.1291.3
07/24/2020287.8288.8283.3284.9
07/27/2020283.8287.9283.3285.6
07/28/2020283.2286.8282.7286.7
07/29/2020287.7291.5287.3289.2
07/30/2020288.6288.6279.5284.5
07/31/2020280289.2280283
08/03/2020283285278.1278.1
08/04/2020278281.9275.4281.6
08/05/2020283.1286.5282.5282.5
08/06/2020282.8282.8277.5279
08/07/2020278279.8276.6277.6
08/10/2020278.4278.6275.3276
08/11/2020277.9280.3275.1277.2
08/12/2020277.5283.1276.6282.2
08/13/2020282.1283.6281.5282.5
08/14/2020280.9280.9275.7278.5
08/17/2020279.6279.9276.2278.9
08/18/2020278.6281.4276.8279.2
08/19/2020280.3283.4279283
08/20/2020280.9282277.8279
08/21/2020279.1279.5272.3273.9
08/24/2020275.9280.9275.1278.6
08/25/2020277.1282277.1278.8
08/26/2020278.2281.7277.2281.4
08/27/2020282.3282.7280280.6
08/28/2020280.2280.9276.6277.2
08/31/2020278.7282.5276.3276.9
09/01/2020277.9280.6274.6277.5
09/02/2020278.8283.5277.9281.2
09/03/2020283285.4276.4278.6
09/04/2020276.6280.9272.6273.9
09/07/2020274.5279.6273.9278.6
09/08/2020278.9279.1273.8275.9
09/09/2020276.1284.2276.1282.6
09/10/2020282.7284.2280.8281.5
09/11/2020281.7283.4279.4282.2
09/14/2020283.3284.3280.7281.4
09/15/2020280.8283.4280.5283.4
09/16/2020283.4283.9279.8281
09/17/2020278.1280.6276.2280
09/18/2020280.3280.8274.5276.6
09/21/2020276276.1269.6271.1
09/22/2020271.6276.4270.9273.9
09/23/2020276.9279.7275.7277.5
09/24/2020275.7277.4272.6274.1
09/25/2020273.9274.3269.3270.7
09/28/2020273.3279.8273.2278.6
09/29/2020280.1283.4279.3281.5
09/30/2020280.1281.9277.6277.6
10/01/2020280282.7277.7282.7
10/02/2020280.5281.3278281.2
10/05/2020282.5283.1278.9280
10/06/2020279.8280.8276.6279.2
10/07/2020279280.2276.7278.1
10/08/2020279.5279.8277.5278.5
10/09/2020279282.4278.2282.4
10/12/2020283288.4281.2287.4
10/13/2020288.3289.6285.7287.1
10/14/2020288290.9286.7290.3
10/15/2020287287.9283.7284.7
10/16/2020286.2293.7284.7291.4
10/19/2020293.3295278288.5
10/20/2020290.7292.2288.7290.6
10/21/2020291.4291.4285286.8
10/22/2020286.7287.6282.9285.3
10/23/2020290291.5286.5288.6
10/26/2020286.8288.3285285.3
10/27/2020287.5287.7284.1287.1
10/28/2020283.7285.3275.7278.8
10/29/2020278281.4275.9279.1
10/30/2020275.9277.7275.1277.7
11/02/2020279.3285.7276.8283.9
11/03/2020283.5290.8283290.2
11/04/2020287.5299.9286.4299.9
11/05/2020300.9303.1297.1298.8
11/06/2020296.8297.7293.4297
11/09/2020300.3319.5299.4311
11/10/2020309.6316.6307.2315.4
11/11/2020316.9321316.3319
11/12/2020317.7321.4317.3317.3
11/13/2020318.3318.8314.2314.2
11/16/2020316320.9314317.5
11/17/2020317.1320.6315.7316.6
11/18/2020315.5317.4312.3314.6
11/19/2020313.5315310.5310.8
11/20/2020310314.6309.8312.1
11/23/2020313.2313.4306.3306.3
11/24/2020307.9307.9295.9295.9
11/25/2020296.6304.4295.6304.4
11/26/2020306.2307.7304.9305.8
11/27/2020305309.8305309.3
11/30/2020308.8309.6306.6306.8
12/01/2020309.2309.5304.7306.3
12/02/2020306.6307.4304.4306.4
12/03/2020309.2309.2303.4305
12/04/2020305.4307.7302.8306.3
12/07/2020306.2306.5302.4304
12/08/2020303.6305.4301.9304.8
12/09/2020306.4306.4300.4302
12/10/2020304.3306301.7301.7
12/11/2020301302.9299.2302.5
12/14/2020303.7305.6301.8302.7
12/15/2020302.5306.2302.5302.5
12/16/2020305.4310.2303.9309.4
12/17/2020311.1311.3304.7304.7
12/18/2020304.7306.6303.4305.4
12/21/2020303.1303.1294.2295.6
12/22/2020297.7302.7297.6301.8
12/23/2020302.8305302.5303.7
12/24/2020304.8304.8301.4302.3
12/28/2020303.9309.7301.2309.1
12/29/2020310313.1307.5312.2
12/30/2020311.4313.9310.7313.2
12/31/2020311.6314.1310.4310.8