Canada markets open in 4 minutes

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
382.70-0.10 (-0.03%)
As of 03:11PM CEST. Market open.
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 2024383.35384.40380.55382.70382.7054,281
Sept 06, 2024385.25388.55381.55382.80382.80364,186
Sept 05, 2024391.55393.95385.25387.55387.55304,795
Sept 04, 2024393.30395.30389.30391.45391.45346,509
Sept 03, 2024394.65399.55394.60397.50397.50218,859
Sept 02, 2024396.20396.25392.60395.35395.35143,074
Aug 30, 2024396.50400.65396.10396.60396.60403,906
Aug 29, 2024392.15398.65392.15398.55398.55218,454
Aug 28, 2024392.90393.75390.70391.40391.40192,263
Aug 27, 2024396.25397.15392.25392.25392.25176,738
Aug 26, 2024394.50396.20393.50395.30395.30144,111
Aug 23, 2024392.95395.95391.60394.40394.40230,308
Aug 22, 2024391.65393.80390.35392.25392.25226,043
Aug 21, 2024385.35391.45385.35390.50390.50220,875
Aug 20, 2024386.30387.90384.55385.10385.10190,101
Aug 19, 2024384.95387.35381.65385.70385.70221,710
Aug 16, 2024384.55385.45382.90385.35385.35286,711
Aug 15, 2024381.00387.40379.50384.20384.20332,554
Aug 14, 2024387.10388.00376.40380.55380.55424,974
Aug 13, 2024378.40378.70374.60376.80376.80358,514
Aug 12, 2024384.00384.90376.25376.65376.65431,478
Aug 09, 2024384.65387.30381.70382.75382.75397,947
Aug 08, 2024389.10389.25382.30386.00386.00441,215
Aug 07, 2024384.80392.50382.65391.00391.00552,850
Aug 06, 2024386.75388.00382.20385.25385.25520,672
Aug 05, 2024381.80386.05374.00384.95384.95515,553
Aug 02, 2024385.65389.05379.20381.05381.05467,572
Aug 01, 2024394.25397.70387.85387.85387.85436,957
Jul 31, 2024400.00402.80390.55400.65400.65692,755
Jul 30, 2024392.25394.85387.10392.30392.30400,102
Jul 29, 2024400.15400.90392.60392.60392.60215,530
Jul 26, 2024390.40399.50390.30398.80398.80235,692
Jul 25, 2024400.85401.85389.40392.35392.35303,762
Jul 24, 2024398.90400.35394.10398.25398.25278,653
Jul 23, 2024408.10409.55403.25404.70404.70239,520
Jul 22, 2024407.35410.35406.90409.35409.35227,392
Jul 19, 2024405.05407.50403.10404.45404.45340,783
Jul 18, 2024408.00409.45404.50406.20406.20297,965
Jul 17, 2024400.40406.50400.00403.55403.55267,552
Jul 16, 2024400.50402.85399.45400.00400.00319,268
Jul 15, 2024410.00413.15404.95406.30406.30254,374
Jul 12, 2024407.45413.45406.20412.60412.60245,922
Jul 11, 2024405.00408.10403.00405.50405.50263,570
Jul 10, 2024400.05404.00397.85403.40403.40246,908
Jul 09, 2024405.00408.20398.00400.05400.05351,971
Jul 08, 2024409.50413.65405.45405.45405.45289,852
Jul 05, 2024410.00411.85408.20410.05410.05234,261
Jul 04, 2024409.70409.90407.90408.00408.00292,007
Jul 03, 2024409.20411.30405.45405.45405.45393,750
Jul 02, 2024409.00409.00403.15405.65405.65407,257
Jul 01, 2024414.40416.95411.60412.25412.25318,675
Jun 28, 2024418.00419.10407.05410.05410.05647,562
Jun 27, 2024437.40441.35415.15422.85422.85376,713
Jun 26, 2024437.65439.65434.55437.60437.60257,453
Jun 25, 2024441.60442.35434.95436.50436.50278,202
Jun 24, 2024440.70444.05440.00442.10442.10247,870
Jun 21, 2024440.45442.70438.45440.65440.65610,562
Jun 20, 2024437.80442.65436.05442.65442.65227,587
Jun 19, 2024440.30440.60431.20436.65436.65258,454
Jun 18, 2024446.75446.80438.05441.55441.55320,264
Jun 17, 2024444.15447.15441.45446.90446.90245,796
Jun 14, 2024449.35450.50438.20440.45440.45413,761
Jun 13, 2024455.05456.20447.75450.90450.90235,509
Jun 12, 2024451.40457.15450.80455.35455.35241,125
Jun 11, 2024454.40457.25449.15451.40451.40264,053
Jun 10, 2024448.35456.50447.50452.55452.55277,413
Jun 07, 2024456.60458.00452.85455.35455.35226,559
Jun 06, 2024457.15461.85456.15456.15456.15225,230
Jun 05, 2024454.90457.80451.50455.60455.60173,307
Jun 04, 2024449.30456.40448.55452.10452.10235,651
Jun 03, 2024452.65455.50446.40449.25449.25184,148
May 31, 2024444.95452.10443.45452.10452.101,047,145
May 30, 2024441.55445.30440.95444.70444.70239,776
May 29, 2024444.00444.60438.25440.30440.30205,435
May 28, 2024448.95450.30444.15445.65445.65153,599
May 27, 2024446.05449.90445.50449.35449.35113,191
May 24, 2024447.55451.50446.75447.35447.35149,378
May 23, 2024454.45455.25449.00450.95450.95206,321
May 22, 2024445.70454.95445.00453.40453.40340,995
May 21, 2024448.40448.55443.60447.55447.55209,827
May 20, 2024448.35451.20447.85448.90448.9096,084
May 17, 2024452.10453.10446.45447.60447.60363,089
May 16, 2024455.65457.45452.25453.50453.50201,807
May 15, 2024457.95458.40451.65456.80456.80188,877
May 14, 2024456.60457.95453.00456.90456.90227,548
May 13, 2024452.75456.90452.75455.55455.55233,367
May 10, 2024454.00455.55451.55453.45453.45370,623
May 09, 2024446.45454.15445.55453.85453.85207,220
May 08, 2024444.65449.70443.95447.05447.05241,203
May 07, 2024444.20445.90438.80444.90444.90204,116
May 06, 2024440.75445.50440.75443.00443.00192,470
May 03, 2024437.50444.15434.60440.90440.90222,091
May 02, 2024436.00437.90432.90436.70436.70369,417
Apr 30, 2024440.45443.75438.70439.65439.65371,514
Apr 29, 2024436.55440.75436.10436.50436.50248,368
Apr 26, 2024430.25436.75430.25435.65435.65231,165
Apr 26, 20246.6 Dividend
Apr 25, 2024443.80443.90430.95435.75429.15320,732
Apr 24, 2024439.60446.05439.15440.25433.58219,621
Apr 23, 2024443.30445.55439.95440.70434.03259,207
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...