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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 405.1328
CLOSE 404.9012

Low

LOW 316.3

High

HIGH 461.85
DATEOPENHIGHLOWCLOSE
01/02/2024453.05454.05440443.8
01/03/2024443.9446.45436.65438.8
01/04/2024436.5438.55435.45437.35
01/05/2024433.3435.65429.2434.25
01/08/2024432.6440.7432.3438.45
01/09/2024438.15440.5434.5440.5
01/10/2024442.4442.4438.7440
01/11/2024440.75444.45439.75441.5
01/12/2024441.55446.95439.45445.4
01/15/2024440442.55424.2424.2
01/16/2024422.05426.45420.6424.8
01/17/2024418.7423.85417422.1
01/18/2024421.25427420.25426.2
01/19/2024428.8429.5424.15426.2
01/22/2024429.5429.8423.7424.75
01/23/2024427.2427.55423.25426.5
01/24/2024424.75430.15424.75429
01/25/2024429.85432.9428.25432.4
01/26/2024436446.5436445.1
01/29/2024443.35448.1442444.65
01/30/2024445.5450.45445.2446.3
01/31/2024445448.75444.2444.7
02/01/2024447.45449.35443.9449.35
02/02/2024450.65453.95446.45447.65
02/05/2024446.75455.75445.85455.75
02/06/2024457.75460.6450.8453.95
02/07/2024452.95454.55450.55452.2
02/08/2024453458.55450.8453.15
02/09/2024422430.45417.1418.8
02/12/2024422.95434.95422.95428.65
02/13/2024429.45431.8425.2428
02/14/2024429.5431.95427.2431.3
02/15/2024434.8440.25432.5437.75
02/16/2024440.8444.2439.3442.4
02/19/2024442.1442.1438.35441.3
02/20/2024439.85444.75439.5443.6
02/21/2024444.65446.8442.8444.55
02/22/2024447.35454.2447.25451.15
02/23/2024453.35456.9450.2450.2
02/26/2024451.9453.6449.55450.65
02/27/2024451453.4448.35451.35
02/28/2024450.7452445.2446.55
02/29/2024446.3448.1440.25441.7
03/01/2024442.8444.25437.25441.95
03/04/2024442.7444.35439.4443.6
03/05/2024443.1445.15436.95438.35
03/06/2024436.1438.9428.85438.15
03/07/2024435.75445.45435.2445.35
03/08/2024445.65450.65444.8449
03/11/2024447.5450.45446.6448.25
03/12/2024449.1451.15443.85450.6
03/13/2024451.2455.85450.5454.2
03/14/2024455457.5450.15451.25
03/15/2024449.9454445.7446.15
03/18/2024448.1449440.25441.55
03/19/2024441441.95437.55441.2
03/20/2024438.75440.4434.85436.75
03/21/2024438.9439.2430.95434.95
03/22/2024432.95434.65429.2432.65
03/25/2024430.95436.05428.1435.45
03/26/2024435.2438.5432.35433.95
03/27/2024431.9440.55431.9439
03/28/2024438.7441.85437.7438.65
04/02/2024437.8442.1430.1430.95
04/03/2024431.4432.4420421.35
04/04/2024420421415420.45
04/05/2024415.4417.35411.2412.7
04/08/2024409.55414407.85411.2
04/09/2024410.5415.8409.95415.5
04/10/2024417.5418.6411.35415
04/11/2024415.35421.95415.2418.85
04/12/2024421.5425.35412.3414.5
04/15/2024415.6418.4414.15415.45
04/16/2024411.2416.75410.35415.1
04/17/2024419.6423.9417.9418.25
04/18/2024418.65424.45417.75423.6
04/19/2024449449.05439.9444.95
04/22/2024446.5447.7438.45441
04/23/2024443.3445.55439.95440.7
04/24/2024439.6446.05439.15440.25
04/25/2024443.8443.9430.95435.75
04/26/2024430.25436.75430.25435.65
04/29/2024436.55440.75436.1436.5
04/30/2024440.45443.75438.7439.65
05/02/2024436437.9432.9436.7
05/03/2024437.5444.15434.6440.9
05/06/2024440.75445.5440.75443
05/07/2024444.2445.9438.8444.9
05/08/2024444.65449.7443.95447.05
05/09/2024446.45454.15445.55453.85
05/10/2024454455.55451.55453.45
05/13/2024452.75456.9452.75455.55
05/14/2024456.6457.95453456.9
05/15/2024457.95458.4451.65456.8
05/16/2024455.65457.45452.25453.5
05/17/2024452.1453.1446.45447.6
05/20/2024448.35451.2447.85448.9
05/21/2024448.4448.55443.6447.55
05/22/2024445.7454.95445453.4
05/23/2024454.45455.25449450.95
05/24/2024447.55451.5446.75447.35
05/27/2024446.05449.9445.5449.35
05/28/2024448.95450.3444.15445.65
05/29/2024444444.6438.25440.3
05/30/2024441.55445.3440.95444.7
05/31/2024444.95452.1443.45452.1
06/03/2024452.65455.5446.4449.25
06/04/2024449.3456.4448.55452.1
06/05/2024454.9457.8451.5455.6
06/06/2024457.15461.85456.15456.15
06/07/2024456.6458452.85455.35
06/10/2024448.35456.5447.5452.55
06/11/2024454.4457.25449.15451.4
06/12/2024451.4457.15450.8455.35
06/13/2024455.05456.2447.75450.9
06/14/2024449.35450.5438.2440.45
06/17/2024444.15447.15441.45446.9
06/18/2024446.75446.8438.05441.55
06/19/2024440.3440.6431.2436.65
06/20/2024437.8442.65436.05442.65
06/21/2024440.45442.7438.45440.65
06/24/2024440.7444.05440442.1
06/25/2024441.6442.35434.95436.5
06/26/2024437.65439.65434.55437.6
06/27/2024437.4441.35415.15422.85
06/28/2024418419.1407.05410.05
07/01/2024414.4416.95411.6412.25
07/02/2024409409403.15405.65
07/03/2024409.2411.3405.45405.45
07/04/2024409.7409.9407.9408
07/05/2024410411.85408.2410.05
07/08/2024409.5413.65405.45405.45
07/09/2024405408.2398400.05
07/10/2024400.05404397.85403.4
07/11/2024405408.1403405.5
07/12/2024407.45413.45406.2412.6
07/15/2024410413.15404.95406.3
07/16/2024400.5402.85399.45400
07/17/2024400.4406.5400403.55
07/18/2024408409.45404.5406.2
07/19/2024405.05407.5403.1404.45
07/22/2024407.35410.35406.9409.35
07/23/2024408.1409.55403.25404.7
07/24/2024398.9400.35394.1398.25
07/25/2024400.85401.85389.4392.35
07/26/2024390.4399.5390.3398.8
07/29/2024400.15400.9392.6392.6
07/30/2024392.25394.85387.1392.3
07/31/2024400402.8390.55400.65
08/01/2024394.25397.7387.85387.85
08/02/2024385.65389.05379.2381.05
08/05/2024381.8386.05374384.95
08/06/2024386.75388382.2385.25
08/07/2024384.8392.5382.65391
08/08/2024389.1389.25382.3386
08/09/2024384.65387.3381.7382.75
08/12/2024384384.9376.25376.65
08/13/2024378.4378.7374.6376.8
08/14/2024387.1388376.4380.55
08/15/2024381387.4379.5384.2
08/16/2024384.55385.45382.9385.35
08/19/2024384.95387.35381.65385.7
08/20/2024386.3387.9384.55385.1
08/21/2024385.35391.45385.35390.5
08/22/2024391.65393.8390.35392.25
08/23/2024392.95395.95391.6394.4
08/26/2024394.5396.2393.5395.3
08/27/2024396.25397.15392.25392.25
08/28/2024392.9393.75390.7391.4
08/29/2024392.15398.65392.15398.55
08/30/2024396.5400.65396.1396.6
09/02/2024396.2396.25392.6395.35
09/03/2024394.65399.55394.6397.5
09/04/2024393.3395.3389.3391.45
09/05/2024391.55393.95385.25387.55
09/06/2024385.25388.55381.55382.8
09/09/2024383.35384.65380.55383.55
09/10/2024382.25385.1376.55376.55
09/11/2024374.6379.05367.7367.7
09/12/2024371.45372.3364.55365.2
09/13/2024365.2369.35364.9366.65
09/16/2024366.15371365.65365.9
09/17/2024368371.2366.05368.35
09/18/2024368368.95364.65365.8
09/19/2024371.8379367379
09/20/2024376.6377.45369.9370.5
09/23/2024370.35371367.05367.8
09/24/2024375.85383.55375.7383.3
09/25/2024381.75386.8380.15382.05
09/26/2024391.15408.65391.05408.65
09/27/2024411.6413.2403.9405.95
09/30/2024407.1408.45402.05402.05
10/01/2024399.85400.5388.9391.6
10/02/2024393.55399.45391.5394.3
10/03/2024393.15394.15388.7389.7
10/04/2024388.5396.75385.85393.35
10/07/2024395.15398.5392.5394.55
10/08/2024386.75389381.35386.9
10/09/2024390.75392.5387.8390
10/10/2024388.7390.45386.5390
10/11/2024389.9394.6388394.6
10/14/2024391.85393.3388.25391.55
10/15/2024385389.35375.1376.4
10/16/2024346.2373346.2368.2
10/17/2024372.35376.35368.5372.15
10/18/2024372.15376.3371.45372.7
10/21/2024370.75374.45363.1363.7
10/22/2024364.05368.6362.7367.25
10/23/2024355.15360.6350.35358.1
10/24/2024359.75364357.8358.7
10/25/2024358.65358.8354.65355.65
10/28/2024358.8360.9356.65359.55
10/29/2024361.45362.4354.35355.6
10/30/2024350.4351.85343.35348.7
10/31/2024348.4348.4337.15344.25
11/01/2024342.15348.95342.15346.5
11/04/2024345.25349.25344.05344.4
11/05/2024345.35347.3343.8347.3
11/06/2024347.3353.45337.45337.7
11/07/2024337.85345.95337.05345.95
11/08/2024345.2345.8334.2334.7
11/11/2024340.25340.8335.55337
11/12/2024332.65333.85328.2329
11/13/2024327.6330.7324.75326.95
11/14/2024328.15331.85326.1329.8
11/15/2024327.1328.7325.2327.2
11/18/2024327.25327.4323.35324.9
11/19/2024325.75326.65318.85321.95
11/20/2024324.4324.65320.2320.2
11/21/2024319.65324.2316.3322.9
11/22/2024324.15331.1323.1329.05
11/25/2024332.9336.05329.85333.7
11/26/2024331.15336.3328.4332.45
11/27/2024331333.4329.65332.85
11/28/2024333334.35328.55328.9
11/29/2024326.1328.95325.2328.65
12/02/2024324.35333.75322.8333.5
12/03/2024334336.65328.4329.6
12/04/2024330.8333.25330.05333.25
12/05/2024333.45337.35333336.15
12/06/2024338.05347.35337.15343.6
12/09/2024345.65352.65345.55349.7
12/10/2024346.15348.4344.18345.25
12/11/2024342344.1341341.5
12/12/2024343344.55341.3344.5
12/13/2024343.1344.5340.2343.35
12/16/2024340.8341.95339341.6
12/17/2024340345.95339.75344.85
12/18/2024344.85345.8341.7342
12/19/2024336.1340.35335.45339.35
12/20/2024338.8339.6335.05336.95
12/23/2024336.25338.75333.65338.05
12/24/2024339.75340.65338.95339.85
12/27/2024338.45344.5337.75344.5
12/30/2024343.5343.5337.1337.4
12/31/2024335.9342.25335.6341.85