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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 404.1078
CLOSE 404.6822
Low
LOW 334.3
High
HIGH 460
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 336.15 | 338.15 | 334.3 | 337.1 |
| 01/03/2023 | 335.55 | 342.45 | 334.85 | 338.4 |
| 01/04/2023 | 342.5 | 357.2 | 341.9 | 356.15 |
| 01/05/2023 | 354.1 | 359.15 | 350.6 | 354.05 |
| 01/06/2023 | 354 | 358.6 | 350.5 | 358.6 |
| 01/09/2023 | 359 | 367.2 | 356.55 | 365.85 |
| 01/10/2023 | 365.95 | 367 | 361.75 | 364.35 |
| 01/11/2023 | 362.4 | 372.05 | 362 | 367.7 |
| 01/12/2023 | 366.3 | 370.35 | 365.55 | 367.15 |
| 01/13/2023 | 368 | 374.85 | 367.25 | 373.9 |
| 01/16/2023 | 375 | 379.25 | 373.9 | 377.45 |
| 01/17/2023 | 375.3 | 388.4 | 374.85 | 387 |
| 01/18/2023 | 386 | 386.85 | 379 | 383.6 |
| 01/19/2023 | 379.35 | 385.5 | 373.55 | 376.6 |
| 01/20/2023 | 378.65 | 380.8 | 374.35 | 380.4 |
| 01/23/2023 | 381.8 | 384.35 | 379 | 383 |
| 01/24/2023 | 382.95 | 383.85 | 377.4 | 379.5 |
| 01/25/2023 | 380.5 | 381.75 | 375.85 | 381.25 |
| 01/26/2023 | 385 | 387.65 | 382.25 | 385.3 |
| 01/27/2023 | 384.9 | 385.6 | 377.4 | 378.45 |
| 01/30/2023 | 377.75 | 381 | 374.3 | 380.3 |
| 01/31/2023 | 378.7 | 380.3 | 375.5 | 378.05 |
| 02/01/2023 | 376.2 | 377.95 | 370.3 | 372.4 |
| 02/02/2023 | 375.15 | 379.15 | 364.2 | 377.4 |
| 02/03/2023 | 375.5 | 384.4 | 373.9 | 384.4 |
| 02/06/2023 | 380.55 | 383.7 | 379.7 | 381.95 |
| 02/07/2023 | 380.65 | 381.65 | 374.8 | 376.85 |
| 02/08/2023 | 379.8 | 382.15 | 374.6 | 375.35 |
| 02/09/2023 | 377.55 | 380.15 | 374.75 | 378.75 |
| 02/10/2023 | 381.5 | 384.4 | 364.65 | 375.6 |
| 02/13/2023 | 380 | 389.65 | 377.5 | 389.65 |
| 02/14/2023 | 389.05 | 393.6 | 386.55 | 387.75 |
| 02/15/2023 | 386.35 | 393.3 | 385.85 | 390 |
| 02/16/2023 | 391.85 | 392.85 | 388.95 | 391.6 |
| 02/17/2023 | 389.35 | 389.5 | 381.55 | 384.6 |
| 02/20/2023 | 385.6 | 385.9 | 380.05 | 380.95 |
| 02/21/2023 | 379 | 385.85 | 376.15 | 385.85 |
| 02/22/2023 | 384.95 | 387.5 | 382.1 | 386.25 |
| 02/23/2023 | 385.5 | 389.25 | 384.4 | 384.4 |
| 02/24/2023 | 385.55 | 387.9 | 371.25 | 372.95 |
| 02/27/2023 | 375.95 | 381.2 | 375.3 | 378.25 |
| 02/28/2023 | 377.35 | 378.55 | 374.35 | 375.1 |
| 03/01/2023 | 374.75 | 383.65 | 371.35 | 372 |
| 03/02/2023 | 370.35 | 378.5 | 368.05 | 378.35 |
| 03/03/2023 | 378.35 | 382.35 | 378.05 | 379.85 |
| 03/06/2023 | 381.85 | 382.5 | 376.95 | 378.25 |
| 03/07/2023 | 376.45 | 381.25 | 375.85 | 377.1 |
| 03/08/2023 | 375.1 | 376.75 | 372.6 | 376.2 |
| 03/09/2023 | 375.5 | 377.3 | 372.8 | 375.85 |
| 03/10/2023 | 370.5 | 377.3 | 369.4 | 373.8 |
| 03/13/2023 | 374.85 | 378.5 | 368.6 | 373.2 |
| 03/14/2023 | 374.55 | 379.85 | 372.85 | 377.6 |
| 03/15/2023 | 376.3 | 376.75 | 365.8 | 371.15 |
| 03/16/2023 | 375.1 | 386.9 | 372.4 | 383.7 |
| 03/17/2023 | 386.35 | 388 | 377.95 | 380.25 |
| 03/20/2023 | 380.25 | 389.45 | 379.5 | 386.95 |
| 03/21/2023 | 388.4 | 390.15 | 384.5 | 385.6 |
| 03/22/2023 | 385.65 | 394.75 | 385.55 | 393.8 |
| 03/23/2023 | 393.05 | 397.5 | 390.75 | 397.5 |
| 03/24/2023 | 396.5 | 399.75 | 394.55 | 398.05 |
| 03/27/2023 | 398.05 | 402.6 | 397.7 | 400.65 |
| 03/28/2023 | 402 | 402.5 | 396 | 398.1 |
| 03/29/2023 | 401.15 | 404.75 | 400.4 | 402.9 |
| 03/30/2023 | 403.85 | 406.65 | 400.3 | 405.55 |
| 03/31/2023 | 406.15 | 413.55 | 405.9 | 411.25 |
| 04/03/2023 | 409.4 | 415.5 | 409.05 | 415.45 |
| 04/04/2023 | 415.8 | 420.95 | 414.05 | 420.35 |
| 04/05/2023 | 419.8 | 424.15 | 418.4 | 423.7 |
| 04/06/2023 | 422.3 | 422.5 | 409.1 | 410.1 |
| 04/11/2023 | 412 | 417.15 | 411.65 | 417.15 |
| 04/12/2023 | 411.2 | 416.35 | 410.55 | 412.15 |
| 04/13/2023 | 416.95 | 424.1 | 416.65 | 424.1 |
| 04/14/2023 | 424.35 | 425.15 | 418.65 | 420.65 |
| 04/17/2023 | 421.4 | 425.65 | 421.15 | 423.15 |
| 04/18/2023 | 423 | 425.45 | 419.8 | 424.3 |
| 04/19/2023 | 425.9 | 428.2 | 421.45 | 422.3 |
| 04/20/2023 | 426 | 429.55 | 422.15 | 429.55 |
| 04/21/2023 | 428.85 | 442.6 | 428.3 | 442.6 |
| 04/24/2023 | 437.25 | 440.05 | 435.4 | 437.2 |
| 04/25/2023 | 437.45 | 437.95 | 432.05 | 432.4 |
| 04/26/2023 | 424.2 | 432.25 | 423.35 | 427.7 |
| 04/27/2023 | 426.25 | 433.75 | 425.8 | 433.75 |
| 04/28/2023 | 435 | 436.3 | 429.25 | 432.75 |
| 05/02/2023 | 430.75 | 434.1 | 427.45 | 430.75 |
| 05/03/2023 | 434.05 | 440 | 425.75 | 428.7 |
| 05/04/2023 | 422.9 | 424.05 | 416.35 | 421.2 |
| 05/05/2023 | 424 | 426.3 | 418.5 | 424.45 |
| 05/08/2023 | 424.65 | 428.3 | 424.35 | 428.3 |
| 05/09/2023 | 428.3 | 428.6 | 420.8 | 422.7 |
| 05/10/2023 | 422.1 | 422.4 | 414.6 | 417.2 |
| 05/11/2023 | 417.95 | 424.65 | 417.8 | 423.7 |
| 05/12/2023 | 426.05 | 428 | 419.1 | 421.1 |
| 05/15/2023 | 423 | 426 | 421.1 | 421.2 |
| 05/16/2023 | 418.55 | 420.35 | 414.8 | 419.55 |
| 05/17/2023 | 419.75 | 420.5 | 414.75 | 415.5 |
| 05/18/2023 | 417.15 | 420.25 | 416.1 | 417 |
| 05/19/2023 | 419.8 | 423 | 418 | 421.6 |
| 05/22/2023 | 419.35 | 422.45 | 418.1 | 418.75 |
| 05/23/2023 | 417.8 | 418.65 | 412.6 | 412.6 |
| 05/24/2023 | 408.65 | 408.65 | 400.2 | 404 |
| 05/25/2023 | 403.5 | 407.2 | 400.4 | 406.65 |
| 05/26/2023 | 404.4 | 413.25 | 403.7 | 411 |
| 05/29/2023 | 412.6 | 413 | 407.45 | 408.15 |
| 05/30/2023 | 410 | 410.55 | 402.05 | 404.2 |
| 05/31/2023 | 399.9 | 405.6 | 396.8 | 399 |
| 06/01/2023 | 402.65 | 403.6 | 395.05 | 400.15 |
| 06/02/2023 | 402.5 | 408.9 | 401.7 | 407.8 |
| 06/05/2023 | 407.3 | 408.45 | 404.75 | 405.05 |
| 06/06/2023 | 405.45 | 409.15 | 403.25 | 403.4 |
| 06/07/2023 | 403.5 | 405.75 | 400.45 | 400.45 |
| 06/08/2023 | 397 | 402.9 | 395.8 | 402.35 |
| 06/09/2023 | 402.05 | 403.45 | 398.05 | 402.2 |
| 06/12/2023 | 404.85 | 407.85 | 403.35 | 404.4 |
| 06/13/2023 | 405.85 | 409.3 | 402 | 406.35 |
| 06/14/2023 | 407.3 | 413.4 | 406.7 | 412.2 |
| 06/15/2023 | 410.45 | 410.9 | 406.9 | 409.8 |
| 06/16/2023 | 410.35 | 417.05 | 410 | 414.95 |
| 06/19/2023 | 413.45 | 415.9 | 411.15 | 412.45 |
| 06/20/2023 | 411 | 414.95 | 407.65 | 412.9 |
| 06/21/2023 | 411.2 | 412.9 | 406.75 | 408.05 |
| 06/22/2023 | 405.75 | 406.3 | 400.6 | 406.3 |
| 06/23/2023 | 405.1 | 407.55 | 402.85 | 406.4 |
| 06/26/2023 | 406.55 | 406.55 | 401.4 | 403.95 |
| 06/27/2023 | 403.6 | 407.8 | 403.05 | 407.25 |
| 06/28/2023 | 410 | 415.35 | 409.8 | 414.5 |
| 06/29/2023 | 417.05 | 424 | 416.9 | 419.7 |
| 06/30/2023 | 419.95 | 428.8 | 419.15 | 427.1 |
| 07/03/2023 | 427.8 | 427.85 | 421.85 | 423.55 |
| 07/04/2023 | 423.5 | 425.5 | 423.25 | 424 |
| 07/05/2023 | 420.4 | 424.35 | 420.1 | 421.8 |
| 07/06/2023 | 420.4 | 420.4 | 406.65 | 408.1 |
| 07/07/2023 | 407.5 | 408.65 | 401.6 | 402.65 |
| 07/10/2023 | 402.15 | 407.2 | 400.5 | 405.95 |
| 07/11/2023 | 408.35 | 412.6 | 407.25 | 409.05 |
| 07/12/2023 | 410.25 | 415.85 | 408.4 | 414.25 |
| 07/13/2023 | 416.65 | 420.5 | 415.9 | 418.1 |
| 07/14/2023 | 416.75 | 422.4 | 416.75 | 421.6 |
| 07/17/2023 | 419.5 | 419.8 | 409.75 | 413.95 |
| 07/18/2023 | 409.4 | 412.3 | 405.25 | 408.35 |
| 07/19/2023 | 410 | 411.5 | 403.85 | 406.3 |
| 07/20/2023 | 402.2 | 403.9 | 397.2 | 401 |
| 07/21/2023 | 403.3 | 411.85 | 399.7 | 411.15 |
| 07/24/2023 | 408.95 | 410.2 | 403.7 | 407.6 |
| 07/25/2023 | 412 | 415.3 | 407.15 | 409.95 |
| 07/26/2023 | 410.3 | 411.5 | 401.5 | 407.05 |
| 07/27/2023 | 409.95 | 415.95 | 408.5 | 412.65 |
| 07/28/2023 | 412.65 | 423.65 | 406.9 | 420.85 |
| 07/31/2023 | 420.75 | 426.45 | 417 | 423.2 |
| 08/01/2023 | 425 | 426.25 | 415.3 | 416.05 |
| 08/02/2023 | 409.65 | 420.5 | 408.3 | 413.95 |
| 08/03/2023 | 412.45 | 413.45 | 407.8 | 412.15 |
| 08/04/2023 | 414.25 | 414.25 | 407.7 | 411.85 |
| 08/07/2023 | 409.9 | 410.35 | 404.55 | 408.4 |
| 08/08/2023 | 407.45 | 409.55 | 403.65 | 405.3 |
| 08/09/2023 | 410.35 | 411.3 | 405.8 | 406.8 |
| 08/10/2023 | 409.75 | 419.9 | 409.1 | 419.1 |
| 08/11/2023 | 417 | 418.35 | 410.65 | 412.3 |
| 08/14/2023 | 412.55 | 415.8 | 411.8 | 415.5 |
| 08/15/2023 | 417.3 | 417.3 | 404.8 | 408.5 |
| 08/16/2023 | 407.95 | 413.5 | 407.65 | 407.75 |
| 08/17/2023 | 405.35 | 408.5 | 401.7 | 402.65 |
| 08/18/2023 | 400.85 | 401.15 | 393.55 | 398.2 |
| 08/21/2023 | 397.65 | 403.1 | 396.65 | 398 |
| 08/22/2023 | 399.7 | 402.1 | 396.3 | 396.3 |
| 08/23/2023 | 399 | 403.9 | 398.45 | 401.3 |
| 08/24/2023 | 404.95 | 407.95 | 399.4 | 400.35 |
| 08/25/2023 | 400 | 404.95 | 399.25 | 401.45 |
| 08/28/2023 | 403.45 | 406.8 | 401.9 | 405.2 |
| 08/29/2023 | 406.35 | 410 | 405 | 409.15 |
| 08/30/2023 | 410 | 411.35 | 404.75 | 410.1 |
| 08/31/2023 | 410.6 | 411.1 | 405.7 | 405.8 |
| 09/01/2023 | 404 | 408.95 | 402.3 | 405.2 |
| 09/04/2023 | 411 | 411.4 | 404.6 | 405.75 |
| 09/05/2023 | 402.05 | 405.4 | 396.6 | 403.85 |
| 09/06/2023 | 401.9 | 403.2 | 397.45 | 398.2 |
| 09/07/2023 | 396.4 | 401.35 | 392.4 | 398.4 |
| 09/08/2023 | 400.6 | 404.9 | 396.85 | 404.25 |
| 09/11/2023 | 405.3 | 409 | 403.65 | 407.15 |
| 09/12/2023 | 401 | 405.65 | 400.3 | 401.3 |
| 09/13/2023 | 396.85 | 400.9 | 394.4 | 397.5 |
| 09/14/2023 | 399.45 | 402.9 | 388.55 | 402 |
| 09/15/2023 | 408 | 413.2 | 407.45 | 410 |
| 09/18/2023 | 407.3 | 410.25 | 402.45 | 404.4 |
| 09/19/2023 | 402.35 | 405.65 | 398.3 | 400.35 |
| 09/20/2023 | 402.2 | 410.8 | 400.95 | 410 |
| 09/21/2023 | 404.1 | 404.45 | 398.75 | 399.7 |
| 09/22/2023 | 393.9 | 399.75 | 392.05 | 398.35 |
| 09/25/2023 | 396.95 | 398.6 | 387.85 | 391.5 |
| 09/26/2023 | 388 | 391.5 | 385.85 | 387.55 |
| 09/27/2023 | 388.15 | 393.35 | 386.1 | 386.7 |
| 09/28/2023 | 387.5 | 391.85 | 385.65 | 390.3 |
| 09/29/2023 | 395.45 | 399.1 | 393.2 | 393.2 |
| 10/02/2023 | 394.75 | 398.05 | 391.3 | 393.7 |
| 10/03/2023 | 394.2 | 396.35 | 390.2 | 391.85 |
| 10/04/2023 | 390.55 | 394.55 | 389 | 392.05 |
| 10/05/2023 | 393.1 | 394.7 | 390.6 | 391.35 |
| 10/06/2023 | 391.6 | 395.35 | 388.8 | 394.2 |
| 10/09/2023 | 389.85 | 390.35 | 384.75 | 387.05 |
| 10/10/2023 | 390.45 | 398.85 | 390.45 | 397.75 |
| 10/11/2023 | 386 | 397.95 | 385.35 | 396.8 |
| 10/12/2023 | 399.9 | 400.65 | 391.3 | 393.2 |
| 10/13/2023 | 391 | 391.9 | 383.55 | 384.65 |
| 10/16/2023 | 387.05 | 388.65 | 382.9 | 386.75 |
| 10/17/2023 | 386 | 388 | 383.7 | 387.4 |
| 10/18/2023 | 387.75 | 390.1 | 382.45 | 383.1 |
| 10/19/2023 | 381.25 | 387.8 | 378 | 386.2 |
| 10/20/2023 | 373.2 | 385.35 | 372 | 380.25 |
| 10/23/2023 | 383.1 | 386.9 | 380.65 | 386.85 |
| 10/24/2023 | 388.75 | 395.25 | 388.1 | 394.1 |
| 10/25/2023 | 392.35 | 400.9 | 390 | 399.2 |
| 10/26/2023 | 393.8 | 398.45 | 392.1 | 393.15 |
| 10/27/2023 | 391.9 | 393.35 | 388.65 | 390.55 |
| 10/30/2023 | 391.1 | 393.35 | 388.75 | 392.05 |
| 10/31/2023 | 393 | 399.65 | 392.45 | 396.15 |
| 11/01/2023 | 398.3 | 398.8 | 389.8 | 397 |
| 11/02/2023 | 399.65 | 406.4 | 398.15 | 403.25 |
| 11/03/2023 | 404.2 | 406.9 | 401 | 403.7 |
| 11/06/2023 | 404.1 | 405.05 | 400.85 | 403.15 |
| 11/07/2023 | 400.85 | 405.6 | 399.85 | 405.45 |
| 11/08/2023 | 406 | 418.1 | 405.3 | 415.45 |
| 11/09/2023 | 415 | 419.65 | 412.55 | 419 |
| 11/10/2023 | 416.6 | 416.95 | 411.95 | 414.25 |
| 11/13/2023 | 414.8 | 415.7 | 411.35 | 414.65 |
| 11/14/2023 | 415.6 | 426.95 | 415.4 | 424.6 |
| 11/15/2023 | 425 | 429.15 | 423.9 | 423.9 |
| 11/16/2023 | 425.05 | 426.1 | 420.75 | 421 |
| 11/17/2023 | 422.55 | 424.85 | 421.45 | 423.95 |
| 11/20/2023 | 422.75 | 425.5 | 421.2 | 421.75 |
| 11/21/2023 | 420.75 | 425.65 | 420.75 | 425.65 |
| 11/22/2023 | 425 | 431.2 | 424.3 | 429.65 |
| 11/23/2023 | 429.85 | 431.75 | 428.5 | 429.25 |
| 11/24/2023 | 428.9 | 431.45 | 428.35 | 431.45 |
| 11/27/2023 | 431.3 | 435 | 430.9 | 432.95 |
| 11/28/2023 | 431.5 | 431.5 | 424.55 | 430.7 |
| 11/29/2023 | 431.85 | 434.8 | 430.25 | 431.85 |
| 11/30/2023 | 431.85 | 433.2 | 427.05 | 431.05 |
| 12/01/2023 | 434.4 | 436.8 | 433.65 | 436.15 |
| 12/04/2023 | 434.9 | 438.1 | 434.75 | 436.9 |
| 12/05/2023 | 438.15 | 440.2 | 437.55 | 439.75 |
| 12/06/2023 | 439.5 | 442.45 | 439.15 | 441.4 |
| 12/07/2023 | 439.55 | 440.55 | 437.75 | 438.75 |
| 12/08/2023 | 438.1 | 443.85 | 438.1 | 441.95 |
| 12/11/2023 | 441.3 | 444.55 | 440.4 | 443.85 |
| 12/12/2023 | 443.9 | 447.65 | 443.65 | 444.7 |
| 12/13/2023 | 446.05 | 449.95 | 445.4 | 445.45 |
| 12/14/2023 | 452.85 | 455.25 | 441.25 | 443.55 |
| 12/15/2023 | 443.85 | 447.75 | 438.6 | 446.55 |
| 12/18/2023 | 444.95 | 447.45 | 441.8 | 447.45 |
| 12/19/2023 | 446.9 | 460 | 434.1 | 450.75 |
| 12/20/2023 | 451 | 453.25 | 449.05 | 449.25 |
| 12/21/2023 | 448.55 | 450.6 | 447.15 | 448.2 |
| 12/22/2023 | 445.7 | 449.5 | 444.85 | 447.55 |
| 12/27/2023 | 449.5 | 450.05 | 446 | 448.7 |
| 12/28/2023 | 451 | 452.25 | 449.35 | 451.3 |
| 12/29/2023 | 451.05 | 453.5 | 450.05 | 450.65 |