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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 364.4959
CLOSE 364.7419

Low

LOW 290.1

High

HIGH 433.65
DATEOPENHIGHLOWCLOSE
01/04/2021314.8316.1311.1311.7
01/05/2021308.9311.8306.6308.5
01/06/2021308309.3304.9308.8
01/07/2021310.2310.8306.7307.6
01/08/2021307.7310.4302.6306.3
01/11/2021305.7306.6303.2305.1
01/12/2021303303.5299300.5
01/13/2021300.4302298301.5
01/14/2021300.8301297.7298
01/15/2021295.2298.4295.2298.4
01/18/2021296.6298.7296296.9
01/19/2021297.3298.6294.5297.1
01/20/2021297.7298.8293.3293.6
01/21/2021294.4295.9292.7294.6
01/22/2021294.9296.3293296.3
01/25/2021296.7299.9294.4299
01/26/2021298.5302.9298.5301.8
01/27/2021300.2302.6296.3297.6
01/28/2021296.5298.9296.1297.4
01/29/2021294.6294.6290.1290.1
02/01/2021293.3297.4292.4296.5
02/02/2021297.6301.5296.7298.4
02/03/2021299.5300.4294295.9
02/04/2021295.2298.1293.7298.1
02/05/2021298.4306.7295.7305.6
02/08/2021309.5309.9306.9308.2
02/09/2021309.7312.8307.6312.8
02/10/2021312.2313.7310.6311.3
02/11/2021311312.9308.5309
02/12/2021314.1319.4311.3318.3
02/15/2021319319.5311.4315
02/16/2021314.3314.6311.1313.6
02/17/2021312.5317.6311.1317
02/18/2021317.9319.1316.1316.8
02/19/2021319.7320316.1316.1
02/22/2021314.7314.7310.9310.9
02/23/2021311.4311.8308.8311.7
02/24/2021310.4312.6305.1307.2
02/25/2021307.1310.2306.4306.9
02/26/2021305.3307.8302.2302.8
03/01/2021306.1307.5304305.7
03/02/2021308.2311.5307.7308.9
03/03/2021309.2310.9305.3307.6
03/04/2021307.3311.8307.2310.8
03/05/2021309.6310.8306.4308.8
03/08/2021309.7309.7304.3308.8
03/09/2021309.7313.6307.5311.1
03/10/2021311.9318.5311.6318.5
03/11/2021320322317.9321.1
03/12/2021322323.5319322.6
03/15/2021323.9324.8320.2321.5
03/16/2021320.9323.7318.9323.4
03/17/2021323.9326.4322326
03/18/2021326.2326.3322322
03/19/2021320.4323.7319.9320.4
03/22/2021319.5322.6317.1320.8
03/23/2021320.3324.9319.9321.7
03/24/2021320.8321.4317.5318.2
03/25/2021316.6323.9316.1322.7
03/26/2021322.8324.2321.6323.6
03/29/2021325.4327.8325.2326.6
03/30/2021327.5328.2325.3327.8
03/31/2021327.9329.1325.9326.8
04/01/2021328.6328.6322.45323.85
04/06/2021326.25331.4325.75331.15
04/07/2021330.65331.45327.95330.7
04/08/2021331.2339.85331.1339.6
04/09/2021339.35341.15336.65338.45
04/12/2021338.95339.45336.45337.1
04/13/2021337.7341.35337.4340.05
04/14/2021343.8344.45338.5339.15
04/15/2021339.6342.95337.85342.8
04/16/2021336338.95331.9336.55
04/19/2021336.5340.85336338.85
04/20/2021339.05340337.55337.6
04/21/2021337.35343.3337.3342.6
04/22/2021342.7348.95342.15347.7
04/23/2021348.75350.65343.8345.45
04/26/2021344.85346.2341.2342.75
04/27/2021338.45340.2335.8336.2
04/28/2021336.9340.6336.5339
04/29/2021340.8343.75340.75343.1
04/30/2021344.05345.15341.65341.65
05/03/2021341.85346.65341.7345.6
05/04/2021345.55346.3340.7341.35
05/05/2021342.5347.75342.5346
05/06/2021344.9349.35344.55347.65
05/07/2021350351.35347.3349.9
05/10/2021350.65352.6349.1352.4
05/11/2021350351.1343.6346.4
05/12/2021346.45348.15343.6346.3
05/13/2021344.75350.6342.3350.15
05/14/2021352353.35350.75352.35
05/17/2021353.25357.3353355.45
05/18/2021357.85358.35351.95351.95
05/19/2021347.1352.05346.55350.15
05/20/2021350.25359.05349.65358.85
05/21/2021359.15362.65359.15361.3
05/24/2021362.45364.9362.3364.7
05/25/2021366.1369.05365.85367.2
05/26/2021368.55371.6366.25366.45
05/27/2021366.75368.85365.3365.9
05/28/2021365.3372.4364.8371.55
05/31/2021371.1372.3367.4368.3
06/01/2021369.2372367370
06/02/2021370.7372.6369.2371.6
06/03/2021371.4373.9370.9372.85
06/04/2021373.15377.65373.15376.4
06/07/2021377380.25376.45378.75
06/08/2021378.35382.65378.35380.8
06/09/2021382.05384.3381.6382
06/10/2021382384.05380.75382
06/11/2021382.75385.15381.95384.05
06/14/2021385.75388.8382.6384.55
06/15/2021386.35391.4386.35387.45
06/16/2021387.45391.7387.1389.2
06/17/2021387.15391.4383.85391.4
06/18/2021392395.95389.6390.3
06/21/2021389.15391.55388.2389.25
06/22/2021388.4389.85386.1387.5
06/23/2021387.05387.7381.2381.45
06/24/2021383.65391.45383.55390.15
06/25/2021388.35388.75383.7385.4
06/28/2021385.6387384.7385.65
06/29/2021384.95386383.1383.25
06/30/2021383384.1374.8375.8
07/01/2021377.05379.45373.55375.35
07/02/2021374.4376.9371.5372.65
07/05/2021372.2373.45370.55372.7
07/06/2021371.15371.85368.65370.5
07/07/2021371.4376.95370.45376.5
07/08/2021375.3375.5360.45365
07/09/2021365.9371.8365.5371.8
07/12/2021370.6376.5370.3375.35
07/13/2021375.9376372.95375.5
07/14/2021375.15377373.8376.5
07/15/2021376378.8372.95373.6
07/16/2021374.9376.85372.3374.6
07/19/2021373.3376.85371.3373.15
07/20/2021375.1380.9374.25376.7
07/21/2021378.65380.35377.65379.15
07/22/2021379.1379.7376.05379.2
07/23/2021380387.4378.65387.05
07/26/2021385.85386.7382.4383.5
07/27/2021383.5385.6380.65383.55
07/28/2021383.8385.85382385.85
07/29/2021384.95386.55383.2384.9
07/30/2021383.4388.75379.8385.9
08/02/2021387.55394.95386.9392.7
08/03/2021393.85396.15391.4393.85
08/04/2021395.6397.45393.75395.4
08/05/2021395.6399.95395.5398.25
08/06/2021397.5400.75397399.05
08/09/2021399.3402.7397399.1
08/10/2021398.55400.75397.2398.15
08/11/2021398.5401398.5400.3
08/12/2021400.75406.25400.7403.85
08/13/2021404.65405402.8403.1
08/16/2021400.85401.15393.1398.6
08/17/2021395.75400.45394.8400.1
08/18/2021400.1400.9392.75393.2
08/19/2021391.65391.95381.55388.8
08/20/2021387394.1384.5392.5
08/23/2021395.45396.95392.15395.1
08/24/2021396396.45391.1393.2
08/25/2021394.65396391.9393.05
08/26/2021390.15394.1390394.1
08/27/2021394.85395.4392.05393.6
08/30/2021393.2398.3392.8397.2
08/31/2021398398.4393.85396.3
09/01/2021398.15400.55396.9399.5
09/02/2021398402.15396.65400.15
09/03/2021400.1400.95392394.85
09/06/2021395.5397.25395.5396.35
09/07/2021395.05395.8392.95393.05
09/08/2021391.1395.8387.35394.05
09/09/2021390.1399.5390.1397.7
09/10/2021399.05401.1396.9398.35
09/13/2021399.15402.65397.4397.5
09/14/2021395.85399.05392.8398.6
09/15/2021398.4399.95393393
09/16/2021394.2396.2383.3383.3
09/17/2021386.6391380.55382.6
09/20/2021378379.85370.8372.25
09/21/2021372.7383.5372.7383.45
09/22/2021385.1387.25383.7384.45
09/23/2021386.85389.5385.25387.25
09/24/2021386.85387.05377.9378.35
09/27/2021380.2380.45370.6372
09/28/2021368.75370.3359.7362.7
09/29/2021366.45368.7361.8363.3
09/30/2021365.35366356.85356.85
10/01/2021354.8364.65351361.55
10/04/2021358.65365.25357.55361.5
10/05/2021362.75366.7361363.8
10/06/2021359.45360.1356.15358.15
10/07/2021360363.95358.8361.9
10/08/2021362.5363.7357.6357.6
10/11/2021357.15357.65353.8355.75
10/12/2021352356.75351.2355.4
10/13/2021354.15362.4351.55362.4
10/14/2021365.4371.4362.45369.95
10/15/2021371.95373.5366.75369.55
10/18/2021368.1368.55361.6365.9
10/19/2021367.15367.65360.45362.55
10/20/2021361.15366.15360.3364.3
10/21/2021366.25371.75365.5369.3
10/22/2021392394.5386.8388.05
10/25/2021390390.3383.85383.85
10/26/2021386.4392.6385.3390.45
10/27/2021386.75391.6386.1388.35
10/28/2021388.95393.45387.6393.45
10/29/2021389.85394.95386.8394.95
11/01/2021396.15400.6396.1398.2
11/02/2021398400.15396.55400
11/03/2021397.45405.55397.05405.55
11/04/2021405.75408.8402.45408.8
11/05/2021408.8415.6408.1412.8
11/08/2021412.05413.45410.3412.25
11/09/2021410.95415.1409.8414.55
11/10/2021414.15414.9411.8414.35
11/11/2021413.95415.9412.2414.45
11/12/2021416422.95415.7420.95
11/15/2021422424.2420.3424.05
11/16/2021423.5427.25422.5427.2
11/17/2021422.2429.8421.3429.8
11/18/2021429.7430.45422.9422.9
11/19/2021424.7425.5421.5425.5
11/22/2021424.5425.5417.75417.85
11/23/2021416.25417409.2411.7
11/24/2021411.55413.1404.05412.55
11/25/2021414417.45412.8415.5
11/26/2021403.05409.15400.5402.3
11/29/2021405.9408.85401.05401.8
11/30/2021398.2401.35392.75397.5
12/01/2021399.95406.15395.55406.15
12/02/2021402404.05398.15398.15
12/03/2021401.95403.5397.75400.9
12/06/2021402.95411402.2408.6
12/07/2021412424.8411.4424.8
12/08/2021429.5433.65416.6418.25
12/09/2021424427.55417.95419.1
12/10/2021416.25422.45415.55421.05
12/13/2021422.05423.4415.05418
12/14/2021419.85421.95414.25415.2
12/15/2021415.7419.2413.65417.3
12/16/2021423.75424.85412.65418.45
12/17/2021418.45418.9409.4413.05
12/20/2021404.25412.2400411
12/21/2021415415408.75414.9
12/22/2021415419412.1419
12/23/2021420.15424417.7422.65
12/24/2021422424.25420.45422.35
12/27/2021422422416.65418.15
12/28/2021420422.1416.9421.1
12/29/2021421.1423.85418.85418.85
12/30/2021421.55422.55419.35419.8
12/31/2021419.55421.5416.95416.95