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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 345.7259
CLOSE 345.5274

Low

LOW 300.45

High

HIGH 431.95
DATEOPENHIGHLOWCLOSE
01/03/2022425.25430.35424.35426
01/04/2022429.4431.95424.05431.4
01/05/2022430.6430.75426.2428.2
01/06/2022421422.25412.8413
01/07/2022411.65414406.7409.55
01/10/2022410.4411.1392.3394.65
01/11/2022395.1402.75393.95396.35
01/12/2022398.75401.2394.85400.05
01/13/2022398.3398.3388.25388.8
01/14/2022381.5383.4378.9379.4
01/17/2022380.4387.1378.1385.25
01/18/2022384.8384.8375.85376
01/19/2022371.8381.1370.05377.25
01/20/2022376.45381.25373.55380.8
01/21/2022374379.45372.95375.5
01/24/2022374377.45362.65366.35
01/25/2022370.55372.65365.1369.85
01/26/2022373.55376369.55372.1
01/27/2022366.05374.9361.45373.05
01/28/2022371.6371.6362.65368.1
01/31/2022371.15377.95370.6376.85
02/01/2022380.95381.6376.2377.8
02/02/2022379.1383.9376.95379.6
02/03/2022383.05385.25372.2372.5
02/04/2022372.55377.7366.65367.75
02/07/2022370.05373.5368.5371.35
02/08/2022373.2375.35367.4368.9
02/09/2022373.2377.65369.85371.4
02/10/2022369.4369.4356364
02/11/2022360366.45359.85363.95
02/14/2022358.4358.9346.9353.1
02/15/2022352.55360351.6359.35
02/16/2022356.7360.8353.5355.15
02/17/2022355.85358.5353.5356.6
02/18/2022363.05366.15358.35360.75
02/21/2022360.75361.95345.15346.45
02/22/2022340.7351.9340348.75
02/23/2022346.2350.95342.85343.5
02/24/2022332.6342.75328.8340.65
02/25/2022344.4354.8339.05353.95
02/28/2022349.6356.4345.75355
03/01/2022355356.45342.75344.75
03/02/2022345.35351.9341.75348.5
03/03/2022349.8353344.1346.3
03/04/2022343.05346.25336.4336.4
03/07/2022325347.2322.5341.85
03/08/2022336.6347.35326.05328.3
03/09/2022336.3356336.3356
03/10/2022353.65353.8336.6338.8
03/11/2022339346.45329.75338.2
03/14/2022340.7348333.75345.25
03/15/2022341.25347.3334.35344
03/16/2022352365.25349.25359.95
03/17/2022362.75362.8355.9360.85
03/18/2022358.75362.7351362.7
03/21/2022360.45363.75354.6355.15
03/22/2022355.6364.65355.2363.35
03/23/2022365366.3355357.25
03/24/2022351.9356.15346.65349.9
03/25/2022350.5356347.15349.35
03/28/2022352.7358.6351.4353.55
03/29/2022360376.1357.75369.25
03/30/2022368.5369.2362.65366.65
03/31/2022366.65373.65363.2363.85
04/01/2022365.05370.1363367.7
04/04/2022368.5371.8365.9371.05
04/05/2022371.25376.35370.65374.5
04/06/2022371.2373.55364.05366.4
04/07/2022368.4372.55366.6367.2
04/08/2022370.05372364.75367.85
04/11/2022367.35370.55363.6364.45
04/12/2022360365.05354.35361.65
04/13/2022360361.75355.15359.2
04/14/2022360.15364.45359.65361.45
04/19/2022357.35358346.55350.95
04/20/2022360360.75347.6353.65
04/21/2022358.3362.45356.2360.95
04/22/2022357.8360.8351.4353
04/25/2022345347.75338.35341.9
04/26/2022346.7347.25337338.2
04/27/2022347348.9334.35341.55
04/28/2022349.2352.6344.4347.3
04/29/2022349.7354.8346.95348.9
05/02/2022343.8345.1337.2340.1
05/03/2022339.55340.3326.35333.5
05/04/2022332.7333.25328.05329.8
05/05/2022337.9339.65326.55329.2
05/06/2022327.2327.4312.55316
05/09/2022311.3315.95303.7304.4
05/10/2022309.65316.65305.4309
05/11/2022312.2325309.65323.85
05/12/2022316.65325.25313.55322.7
05/13/2022322332.45319.7332.45
05/16/2022330.9330.9322.5327.8
05/17/2022325.5331.6324.9328.25
05/18/2022327.55329.15315.45316
05/19/2022313.3314301.55308.65
05/20/2022308.85315.4306307.8
05/23/2022313.65314.15306.55313.6
05/24/2022307.9312.4307.15308.3
05/25/2022310.75310.75300.9307.45
05/26/2022305.7313.2305.3311.95
05/27/2022315.3326.75315.05324.8
05/30/2022328.4338.45327.2331.7
05/31/2022330.7331.5325.45328.55
06/01/2022330.55331.65321321.95
06/02/2022324.4334.45324.4332
06/03/2022333.75334.1327.4327.9
06/06/2022330.9337.9330.65333.1
06/07/2022331.2332.4325.15327.35
06/08/2022328.55328.55324.15326.9
06/09/2022324.7330.45319.45322.35
06/10/2022318320.4313.35314.75
06/13/2022309.9312305.5308.3
06/14/2022309.1310.7301.05301.65
06/15/2022305.2310.55302.65307.5
06/16/2022306.1306.45300.45304.45
06/17/2022304.95311.3304.3307.65
06/20/2022308.75310.75305.35308.5
06/21/2022309.45317.45309.1315.6
06/22/2022311.55318.05310.35316.95
06/23/2022316325.85315.15323.35
06/24/2022324.55339.05323.9336.85
06/27/2022340.7343.95333.75334.55
06/28/2022337.4338.85330.9330.95
06/29/2022325.65330.75324.7330.75
06/30/2022324.95329.3321.2329.3
07/01/2022327.8332.15325.15329.4
07/04/2022330.95333.95330.1331.7
07/05/2022332.9335.1325.9331.45
07/06/2022334.9348.3334.5347.75
07/07/2022349352.3343.25343.9
07/08/2022344.45345328.6330.45
07/11/2022325330.05323.05329.5
07/12/2022329.5339326.5338.85
07/13/2022340.25342.35331336
07/14/2022335.15337.45332.15334.8
07/15/2022337.85340.9331340.4
07/18/2022340.05346.75338.65342.2
07/19/2022338.1348.55335.45347.2
07/20/2022348.75349.65341.95344.1
07/21/2022339.3347.75339.3347
07/22/2022345.8354.65344.45353.6
07/25/2022350.55354.25350.25353.75
07/26/2022351.45356.1350.45354.95
07/27/2022354.95357.2351.95355.75
07/28/2022355.75356.3349.45354.7
07/29/2022361373360.9368.1
08/01/2022367.55372.15364.05369.25
08/02/2022370370.5363.8363.8
08/03/2022361.85364.2358.8361.4
08/04/2022362.45368361.8366.35
08/05/2022366.85368.85356.8358.15
08/08/2022361.55363.8355.35361
08/09/2022361.95362.9357.6359.3
08/10/2022357.7362.85354.2361
08/11/2022362.2363.35356.5360.3
08/12/2022359.05361.95357.3359.95
08/15/2022361.85363.7359.85363.3
08/16/2022365.2365.7359.85362.75
08/17/2022363.15365.3360.1364.5
08/18/2022363.45366.1358.75363.8
08/19/2022358.85366.55358.55362.15
08/22/2022359.5364.2357.55361.9
08/23/2022359.05360.65352.3354.1
08/24/2022352.2362.7352.1360.65
08/25/2022362.75362.95356.3359.55
08/26/2022363.6364351.7352.75
08/29/2022349.05349.3343.7346.85
08/30/2022347.35351.35340.2342.6
08/31/2022343.8348.85339343.25
09/01/2022340.75341.9337.45338.2
09/02/2022342.9345.05337.5344.8
09/05/2022336.8342.1336.05341.65
09/06/2022341.45346.1339.55343.65
09/07/2022341.05343.95336.95342
09/08/2022341.7344.5334.8341.6
09/09/2022342.15347.6341345.3
09/12/2022349.05353.25343.15352.4
09/13/2022355.95361.7348.2348.2
09/14/2022343.65346.3341344.8
09/15/2022345347.95342.05342.75
09/16/2022340.2342336.85339.05
09/19/2022337.55337.85327.95333.05
09/20/2022333.55338.8329.7334.05
09/21/2022330.35339.4329.8337.3
09/22/2022330.6337.15328.15328.2
09/23/2022328.2329.4323.35325.8
09/26/2022324.55332.95324.4328.8
09/27/2022330.25333.75325.75325.75
09/28/2022320.85325.2319.7325.15
09/29/2022321.85326.85320323.35
09/30/2022325330.25321.75330.25
10/03/2022326.95328.35321.4326.7
10/04/2022331.6341.1328.05338.2
10/05/2022336.35338.7333.85335.6
10/06/2022338.1338.15331.55334.25
10/07/2022331.7335.35328328.15
10/10/2022324.35327.75322.5324.75
10/11/2022324.2328.55321.1327.5
10/12/2022328.1331.25325.15328.6
10/13/2022327.8327.9311.35320.35
10/14/2022326.05332.7323.45326.35
10/17/2022328329.95322.45328.5
10/18/2022331.45333.6326.85330.15
10/19/2022330.65332.6325.95327.6
10/20/2022327.7329.7325.15329.2
10/21/2022316.45317308.55310.1
10/24/2022313319.05312.15316.1
10/25/2022316.25321.65304.05321.65
10/26/2022321.4322.9317.85319.8
10/27/2022319.8320.15313.35315.75
10/28/2022313.1314.8308.65314.25
10/31/2022315.1319.45313.85318.1
11/01/2022321.3322.65316.2317.5
11/02/2022318.25323.1305.05307.95
11/03/2022303.9307300.7301
11/04/2022309321.75305321.4
11/07/2022320.95324316.55323.2
11/08/2022321.8327.65319.35327.65
11/09/2022325.8328.75321.7327.8
11/10/2022326.15340.6322.55338.55
11/11/2022350.8351340.75346.8
11/14/2022349.7352.8345.45346.5
11/15/2022348349.85341.4342.75
11/16/2022344.35345.8342.2345.55
11/17/2022346.65347.6342.1346.55
11/18/2022347.15350.35344.35348.1
11/21/2022346.2348.5344.75348.25
11/22/2022346.3347.55338.8344.75
11/23/2022345.3349.35341.45348.95
11/24/2022350351.85347.45351.3
11/25/2022351352.3348.7350.25
11/28/2022349.15353.9347.2352.7
11/29/2022354.75356.7346.95347.5
11/30/2022349356.2347.6354.8
12/01/2022359.75364.8355.75358.4
12/02/2022358.1362.75356.4360.75
12/05/2022360.2361.65354.55356.8
12/06/2022356.85359.65355.6358.95
12/07/2022355.75358.75354.85356.45
12/08/2022357.9358.25352.6355
12/09/2022356.85358353.25355
12/12/2022347.5353.3345349.7
12/13/2022351.1361.25345.75354.3
12/14/2022353.7357.9350.55355.5
12/15/2022353353.75337.8339.15
12/16/2022337.95339.95333.15335.75
12/19/2022336.65336.95333.6335.05
12/20/2022333.2335.25330330
12/21/2022331.45341.25331.35340.1
12/22/2022339.8342.7333.4334.7
12/23/2022335.3336330.6333.25
12/27/2022336.2338.1334.2336.75
12/28/2022338.25339.2335.25335.4
12/29/2022334.2339.9332.3338.7
12/30/2022336.6338.35332.75333.6