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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 366.7682
CLOSE 367.0482

Low

LOW 323.7

High

HIGH 408.35
DATEOPENHIGHLOWCLOSE
01/02/2025341.85341.85333.5338.1
01/03/2025337.95338.75331.95332
01/06/2025332.75340.8330.2338
01/07/2025337341.95335.2336.25
01/08/2025332.5333.25326.1331.45
01/09/2025327.8333.95327.25331.9
01/10/2025330.15331.6325.85327.4
01/13/2025325.7329.3324.05328.4
01/14/2025332.5332.5326.2326.65
01/15/2025326.7332.95323.7329.5
01/16/2025337341.35335.85338.9
01/17/2025341.4344.95338.15343.45
01/20/2025343.45344.2338.95340.8
01/21/2025340.9342.55338.65341.2
01/22/2025340.35352.15340349.65
01/23/2025349.3354.7347.5354.55
01/24/2025359.8368.7358.45358.45
01/27/2025356.7363.85355.8363.15
01/28/2025363.15368.35362.25367.6
01/29/2025362363.2356.05356.35
01/30/2025357.2366.5357363.55
01/31/2025364.45365.55356.5358.5
02/03/2025349.65355.15349.1353.85
02/04/2025353.1354.65349.05350.65
02/05/2025348.15350.4344.65345.6
02/06/2025345.55353.65343.9353.1
02/07/2025340347.45336.1340.6
02/10/2025341.75343.1336.9342.45
02/11/2025341.65343.55338.85341.35
02/12/2025342.35344.45333.15333.95
02/13/2025335.2342.35334.15342.25
02/14/2025344.05344.95341.45343.35
02/17/2025341.65343.5339.8343
02/18/2025344.05346.45337.1341.8
02/19/2025342342.9332.75333.95
02/20/2025333.45337.9332.05337.9
02/21/2025339.15346.2337.45346.1
02/24/2025348.25349.1343.25347.75
02/25/2025346349.75344.5347.75
02/26/2025349.35354.25348.7350.55
02/27/2025348.25351.55345.85350.1
02/28/2025347.25353.3346.4353
03/03/2025351.05359.65348.05359.05
03/04/2025357.25359353.1358
03/05/2025358.8365.35358.6364.4
03/06/2025364.45366.35358.25365.8
03/07/2025363.75364.05351.8359.55
03/10/2025362.25370.8358.4364.5
03/11/2025363365.25354.15356.25
03/12/2025358.95360.3350350
03/13/2025348.9361.1348.85354.85
03/14/2025357.55369.85357366.9
03/17/2025365.3366.2358.8363.45
03/18/2025365.3365.3359.35360.25
03/19/2025359364.65357.2361.85
03/20/2025361.85362.2356.85360.6
03/21/2025360.15361352.05352.75
03/24/2025355.25357.65347.75349.2
03/25/2025347.95353.75347.5348.2
03/26/2025347.4348.5342.1342.75
03/27/2025341.05343.3337.7342
03/28/2025340.8347339.75345.1
03/31/2025342.25345.4340.75342.85
04/01/2025346.95354.55344.8353.1
04/02/2025352.6357.55351.65356.25
04/03/2025351.55356.8345.7350.9
04/04/2025352.15364.45347.85349.7
04/07/2025335.25348.2326.65335.85
04/08/2025343.4346.6335.6343.6
04/09/2025336.45340.1330.55335.6
04/10/2025345.8358.85343.95347.05
04/11/2025350.15352.3341.85347.6
04/14/2025351.6354348.95350.8
04/15/2025342.5347.65337.15343.8
04/16/2025342.4343.5337.1341.6
04/17/2025337.7345.7337.05341.85
04/22/2025349.4363.8346.85363.4
04/23/2025363.95380.35363.45374.5
04/24/2025374.75380.8373.7380.8
04/25/2025382.35383.6374.2374.2
04/28/2025376381.45375.5379.2
04/29/2025381.85388381.3388
04/30/2025387.45389.8383.45387
05/02/2025390.85394.68382.45393.3
05/05/2025388.5390.2386.8389.85
05/06/2025389.9390.95379.6381.1
05/07/2025379.75381.5373.1374.4
05/08/2025377.2378.9373.95375.35
05/09/2025376.9384.1376.75383.2
05/12/2025384.9394.65384.9394.55
05/13/2025394.15394.25385385.15
05/14/2025384.05384.2372.6372.6
05/15/2025372.9377.8369.55376.9
05/16/2025378.35380.15372.2373.85
05/19/2025373379.45372.95378.55
05/20/2025379.55383.75377.7381.05
05/21/2025377.7385.95377.4385.45
05/22/2025382.95384.45374.15379.75
05/23/2025379.5380.35368.65372.95
05/26/2025375.05378.2373.55374.05
05/27/2025373.15376.05369.9373.4
05/28/2025370.15371.65364.85366.45
05/29/2025369371.5365.05366.1
05/30/2025368.9374.05367.65372.4
06/02/2025368.45372.9365.75371.05
06/03/2025372.7375.9370.5374.7
06/04/2025374.75385.8372.55384.85
06/05/2025385.3388.4380.45382.25
06/06/2025381.2383.05378.85381.35
06/09/2025378381.9377.9378.9
06/10/2025375.35383.25375.35382.3
06/11/2025381.7383.15378.25378.3
06/12/2025376.1376.9373.1375.75
06/13/2025370.85374.25369.3371.05
06/16/2025369.9373.65367370.2
06/17/2025367.5369.85364.85369
06/18/2025370.5372.3367.3370
06/19/2025366.45368.55363.5363.6
06/20/2025366.2368.6364.4364.95
06/23/2025362.05365.15351.35359
06/24/2025368.05368.95361.2363.55
06/25/2025361.3362.8355.4356.1
06/26/2025357.6357.6348.35349.75
06/27/2025352.7358.25352.1355.15
06/30/2025360365.6356.65363.1
07/01/2025363.95373.3363.25372.85
07/02/2025374.3374.9368.8372.85
07/03/2025373.75374.35370.75372.85
07/04/2025372372.35368.05369.95
07/07/2025371.9372.85368.65372.75
07/08/2025371.65374367.15374
07/09/2025374.2377.2371.85374.35
07/10/2025375.95382.75375.2382.25
07/11/2025380.4380.8373.3373.85
07/14/2025372373.75370.15373.1
07/15/2025370.3372.7367.1367.6
07/16/2025368.35368.9364364
07/17/2025366.35368.55363.9364.05
07/18/2025366.15366.6361.45362.55
07/21/2025362.6365360.4362.7
07/22/2025361.45367.95361.25367.95
07/23/2025374.3378.5372.65374.95
07/24/2025378.7378.7370.4373.65
07/25/2025371.7377.45370.25374.7
07/28/2025377.95378.8371373.6
07/29/2025374.45376.1370.6373.6
07/30/2025363.85391.5362.9388.55
07/31/2025396.8399388.65389.35
08/01/2025387.3387.3376.1376.1
08/04/2025377.3381.25375.45379.85
08/05/2025379.6380.5369.4373.3
08/06/2025375.65375.65369.15374.65
08/07/2025376.35384.45375.2382.15
08/08/2025382.9386.9380.85384.35
08/11/2025385385.7380.2380.4
08/12/2025382.15382.4376.25379.35
08/13/2025380.35388.8378.95388.15
08/14/2025388.7391.9387.75388.75
08/15/2025390.05394.95389.9392.9
08/18/2025393.05393.4389.55393.3
08/19/2025394.1401393.8400
08/20/2025398.8408.2398.8406.7
08/21/2025403.05403.55400.4400.7
08/22/2025398.5402398.2399
08/25/2025398400.1393.95397.1
08/26/2025395.1399.45394396.7
08/27/2025395.2405.05395.2401.25
08/28/2025402408.35401.7402.35
08/29/2025401.5402.9397.9397.9
09/01/2025399.5399.7396.15396.95
09/02/2025393.9398.25392.7396.8
09/03/2025399.25399.85395.55399.6
09/04/2025399.7407.85398.95404.4
09/05/2025404404.1397.05402.65
09/08/2025400.85403.65398.4402.15
09/09/2025401.35403.55394.85396.35
09/10/2025392.9394.35386.6388.15
09/11/2025388.5390382.6383.85
09/12/2025384.25385.15379.45381.05
09/15/2025383.45392382.3388.6
09/16/2025380383.3377.1377.35
09/17/2025378.6379.3374.35377.15
09/18/2025378380376.25378.2
09/19/2025376.05379.3369.05369.65
09/22/2025371.6371.75360.25362
09/23/2025363.9378.1362.5374.7
09/24/2025373.45373.55366.95367.1
09/25/2025366.1369.65364.85366.1
09/26/2025367.85368.5364.75366.9
09/29/2025368.75370.75365.05365.05
09/30/2025364.55368.5360.25368.5
10/01/2025367.8369.35365.6366.35
10/02/2025368.25374.45367.8374.2
10/03/2025375.9378.1373376.55
10/06/2025374.95376.9370.55374
10/07/2025374.6379.85371.3379.25
10/08/2025379.5385.3378.5383.1
10/09/2025379.55382.45376.15376.15
10/10/2025378.85379.3368.75369.65
10/13/2025373.4374.3368.6370
10/14/2025370.75372.1367.9368.5
10/15/2025374.75381374.75380.05
10/16/2025380386.35378.1386.35
10/17/2025382.1391.75379.05390.65
10/20/2025391.6396.25390.8395.35
10/21/2025393.45398391.15398
10/22/2025376.65377.95366.3371.35
10/23/2025369.5381368.75375.25
10/24/2025374.1377.95372.1374.7
10/27/2025373.8377.15373.45375.65
10/28/2025376.05377.9369.8370.45
10/29/2025368.1370.5366.75368.3
10/30/2025367371.8365.75367.35
10/31/2025368.15370.45360.55362.65
11/03/2025363.1365.3360361.85
11/04/2025358.1364.55355.1364.05
11/05/2025361.05362.6359362.5
11/06/2025360.5360.85353.85354.25
11/07/2025354.35354.95349.65354.45
11/10/2025358.9359353.25353.95
11/11/2025354.8358.75354.1356.7
11/12/2025359.55359.55355.5356.9
11/13/2025356.9363.7356.5359.1
11/14/2025360363.9354.95359
11/17/2025358.65359.5353.95354.55
11/18/2025352.85353.85349.25351.75
11/19/2025351354.9349.05350.65
11/20/2025353.3355.7349.6352.15
11/21/2025351.7362.5350.6361.5
11/24/2025364.05369.15363.25365.3
11/25/2025366.7369.8363.5367.2
11/26/2025373.15377.25371.05373.9
11/27/2025374.55374.65371.6372.6
11/28/2025373.1376.3371.6375.6
12/01/2025373.55378.95372.75377.95
12/02/2025379381.65368.8371.75
12/03/2025372.05372.4364.25369.25
12/04/2025368.8372.2367.75368.8
12/05/2025369.55373.85366.75372.75
12/08/2025370.05371.1361.4365.35
12/09/2025364.5369.35363.75368.2
12/10/2025368.1371.25365.1370.8
12/11/2025369.6375.05367.15371.95
12/12/2025369.35374.5368.75370.05
12/15/2025373374.65370.65373.2
12/16/2025375.55376.45372373.7
12/17/2025373.7375.7371.5375.7
12/18/2025376.25378.55373.9375.9
12/19/2025370.25374.35367.4371
12/22/2025368.6369.7366.45366.45
12/23/2025366.55367360.8362.55
12/24/2025362.35364.8362.2363.8
12/29/2025365365.5362365.3
12/30/2025364.05367.65363.45366.95
12/31/2025365.75367.95365.35366.6