L'Oréal S.A. (OR.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 324.55 | 339.05 | 323.90 | 336.85 | 336.85 | 492,544 |
| Jun 23, 2022 | 316.00 | 325.85 | 315.15 | 323.35 | 323.35 | 445,862 |
| Jun 22, 2022 | 311.55 | 318.05 | 310.35 | 316.95 | 316.95 | 417,915 |
| Jun 21, 2022 | 309.45 | 317.45 | 309.10 | 315.60 | 315.60 | 409,242 |
| Jun 20, 2022 | 308.75 | 310.75 | 305.35 | 308.50 | 308.50 | 269,784 |
| Jun 17, 2022 | 304.95 | 311.30 | 304.30 | 307.65 | 307.65 | 995,996 |
| Jun 16, 2022 | 306.10 | 306.45 | 300.45 | 304.45 | 304.45 | 341,818 |
| Jun 15, 2022 | 305.20 | 310.55 | 302.65 | 307.50 | 307.50 | 455,375 |
| Jun 14, 2022 | 309.10 | 310.70 | 301.05 | 301.65 | 301.65 | 508,690 |
| Jun 13, 2022 | 309.90 | 312.00 | 305.50 | 308.30 | 308.30 | 427,692 |
| Jun 10, 2022 | 318.00 | 320.40 | 313.35 | 314.75 | 314.75 | 396,290 |
| Jun 09, 2022 | 324.70 | 330.45 | 319.45 | 322.35 | 322.35 | 441,748 |
| Jun 08, 2022 | 328.55 | 328.55 | 324.15 | 326.90 | 326.90 | 303,567 |
| Jun 07, 2022 | 331.20 | 332.40 | 325.15 | 327.35 | 327.35 | 320,351 |
| Jun 06, 2022 | 330.90 | 337.90 | 330.65 | 333.10 | 333.10 | 314,945 |
| Jun 03, 2022 | 333.75 | 334.10 | 327.40 | 327.90 | 327.90 | 241,249 |
| Jun 02, 2022 | 324.40 | 334.45 | 324.40 | 332.00 | 332.00 | 389,465 |
| Jun 01, 2022 | 330.55 | 331.65 | 321.00 | 321.95 | 321.95 | 371,794 |
| May 31, 2022 | 330.70 | 331.50 | 325.45 | 328.55 | 328.55 | 1,559,890 |
| May 30, 2022 | 328.40 | 338.45 | 327.20 | 331.70 | 331.70 | 444,835 |
| May 27, 2022 | 315.30 | 326.75 | 315.05 | 324.80 | 324.80 | 514,283 |
| May 26, 2022 | 305.70 | 313.20 | 305.30 | 311.95 | 311.95 | 304,404 |
| May 25, 2022 | 310.75 | 310.75 | 300.90 | 307.45 | 307.45 | 407,082 |
| May 24, 2022 | 307.90 | 312.40 | 307.15 | 308.30 | 308.30 | 387,002 |
| May 23, 2022 | 313.65 | 314.15 | 306.55 | 313.60 | 313.60 | 367,169 |
| May 20, 2022 | 308.85 | 315.40 | 306.00 | 307.80 | 307.80 | 582,217 |
| May 19, 2022 | 313.30 | 314.00 | 301.55 | 308.65 | 308.65 | 574,136 |
| May 18, 2022 | 327.55 | 329.15 | 315.45 | 316.00 | 316.00 | 534,259 |
| May 17, 2022 | 325.50 | 331.60 | 324.90 | 328.25 | 328.25 | 336,839 |
| May 16, 2022 | 330.90 | 330.90 | 322.50 | 327.80 | 327.80 | 425,172 |
| May 13, 2022 | 322.00 | 332.45 | 319.70 | 332.45 | 332.45 | 525,514 |
| May 12, 2022 | 316.65 | 325.25 | 313.55 | 322.70 | 322.70 | 500,261 |
| May 11, 2022 | 312.20 | 325.00 | 309.65 | 323.85 | 323.85 | 742,734 |
| May 10, 2022 | 309.65 | 316.65 | 305.40 | 309.00 | 309.00 | 513,958 |
| May 09, 2022 | 311.30 | 315.95 | 303.70 | 304.40 | 304.40 | 503,765 |
| May 06, 2022 | 327.20 | 327.40 | 312.55 | 316.00 | 316.00 | 536,582 |
| May 05, 2022 | 337.90 | 339.65 | 326.55 | 329.20 | 329.20 | 458,201 |
| May 04, 2022 | 332.70 | 333.25 | 328.05 | 329.80 | 329.80 | 303,432 |
| May 03, 2022 | 339.55 | 340.30 | 326.35 | 333.50 | 333.50 | 511,441 |
| May 02, 2022 | 343.80 | 345.10 | 337.20 | 340.10 | 340.10 | 323,385 |
| Apr 29, 2022 | 349.70 | 354.80 | 346.95 | 348.90 | 348.90 | 476,009 |
| Apr 28, 2022 | 349.20 | 352.60 | 344.40 | 347.30 | 347.30 | 420,100 |
| Apr 27, 2022 | 347.00 | 348.90 | 334.35 | 341.55 | 341.55 | 438,649 |
| Apr 26, 2022 | 346.70 | 347.25 | 337.00 | 338.20 | 338.20 | 472,872 |
| Apr 25, 2022 | 345.00 | 347.75 | 338.35 | 341.90 | 341.90 | 509,353 |
| Apr 22, 2022 | 357.80 | 360.80 | 351.40 | 353.00 | 353.00 | 421,659 |
| Apr 21, 2022 | 358.30 | 362.45 | 356.20 | 360.95 | 360.95 | 478,121 |
| Apr 20, 2022 | 360.00 | 360.75 | 347.60 | 353.65 | 353.65 | 610,594 |
| Apr 19, 2022 | 357.35 | 358.00 | 346.55 | 350.95 | 350.95 | 559,378 |
| Apr 14, 2022 | 360.15 | 364.45 | 359.65 | 361.45 | 361.45 | 393,601 |
| Apr 13, 2022 | 360.00 | 361.75 | 355.15 | 359.20 | 359.20 | 365,397 |
| Apr 12, 2022 | 360.00 | 365.05 | 354.35 | 361.65 | 361.65 | 332,473 |
| Apr 11, 2022 | 367.35 | 370.55 | 363.60 | 364.45 | 364.45 | 282,264 |
| Apr 08, 2022 | 370.05 | 372.00 | 364.75 | 367.85 | 367.85 | 327,622 |
| Apr 07, 2022 | 368.40 | 372.55 | 366.60 | 367.20 | 367.20 | 420,933 |
| Apr 06, 2022 | 371.20 | 373.55 | 364.05 | 366.40 | 366.40 | 380,261 |
| Apr 05, 2022 | 371.25 | 376.35 | 370.65 | 374.50 | 374.50 | 391,128 |
| Apr 04, 2022 | 368.50 | 371.80 | 365.90 | 371.05 | 371.05 | 314,575 |
| Apr 01, 2022 | 365.05 | 370.10 | 363.00 | 367.70 | 367.70 | 349,309 |
| Mar 31, 2022 | 366.65 | 373.65 | 363.20 | 363.85 | 363.85 | 502,204 |
| Mar 30, 2022 | 368.50 | 369.20 | 362.65 | 366.65 | 366.65 | 351,046 |
| Mar 29, 2022 | 360.00 | 376.10 | 357.75 | 369.25 | 369.25 | 580,344 |
| Mar 28, 2022 | 352.70 | 358.60 | 351.40 | 353.55 | 353.55 | 358,380 |
| Mar 25, 2022 | 350.50 | 356.00 | 347.15 | 349.35 | 349.35 | 305,342 |
| Mar 24, 2022 | 351.90 | 356.15 | 346.65 | 349.90 | 349.90 | 515,424 |
| Mar 23, 2022 | 365.00 | 366.30 | 355.00 | 357.25 | 357.25 | 353,521 |
| Mar 22, 2022 | 355.60 | 364.65 | 355.20 | 363.35 | 363.35 | 464,844 |
| Mar 21, 2022 | 360.45 | 363.75 | 354.60 | 355.15 | 355.15 | 376,363 |
| Mar 18, 2022 | 358.75 | 362.70 | 351.00 | 362.70 | 362.70 | 1,024,620 |
| Mar 17, 2022 | 362.75 | 362.80 | 355.90 | 360.85 | 360.85 | 413,639 |
| Mar 16, 2022 | 352.00 | 365.25 | 349.25 | 359.95 | 359.95 | 579,503 |
| Mar 15, 2022 | 341.25 | 347.30 | 334.35 | 344.00 | 344.00 | 518,097 |
| Mar 14, 2022 | 340.70 | 348.00 | 333.75 | 345.25 | 345.25 | 545,929 |
| Mar 11, 2022 | 339.00 | 346.45 | 329.75 | 338.20 | 338.20 | 766,924 |
| Mar 10, 2022 | 353.65 | 353.80 | 336.60 | 338.80 | 338.80 | 782,532 |
| Mar 09, 2022 | 336.30 | 356.00 | 336.30 | 356.00 | 356.00 | 903,692 |
| Mar 08, 2022 | 336.60 | 347.35 | 326.05 | 328.30 | 328.30 | 877,913 |
| Mar 07, 2022 | 325.00 | 347.20 | 322.50 | 341.85 | 341.85 | 884,180 |
| Mar 04, 2022 | 343.05 | 346.25 | 336.40 | 336.40 | 336.40 | 736,673 |
| Mar 03, 2022 | 349.80 | 353.00 | 344.10 | 346.30 | 346.30 | 440,125 |
| Mar 02, 2022 | 345.35 | 351.90 | 341.75 | 348.50 | 348.50 | 679,253 |
| Mar 01, 2022 | 355.00 | 356.45 | 342.75 | 344.75 | 344.75 | 577,375 |
| Feb 28, 2022 | 349.60 | 356.40 | 345.75 | 355.00 | 355.00 | 745,953 |
| Feb 25, 2022 | 344.40 | 354.80 | 339.05 | 353.95 | 353.95 | 697,970 |
| Feb 24, 2022 | 332.60 | 342.75 | 328.80 | 340.65 | 340.65 | 1,023,413 |
| Feb 23, 2022 | 346.20 | 350.95 | 342.85 | 343.50 | 343.50 | 569,512 |
| Feb 22, 2022 | 340.70 | 351.90 | 340.00 | 348.75 | 348.75 | 500,401 |
| Feb 21, 2022 | 360.75 | 361.95 | 345.15 | 346.45 | 346.45 | 458,698 |
| Feb 18, 2022 | 363.05 | 366.15 | 358.35 | 360.75 | 360.75 | 509,755 |
| Feb 17, 2022 | 355.85 | 358.50 | 353.50 | 356.60 | 356.60 | 333,024 |
| Feb 16, 2022 | 356.70 | 360.80 | 353.50 | 355.15 | 355.15 | 301,249 |
| Feb 15, 2022 | 352.55 | 360.00 | 351.60 | 359.35 | 359.35 | 410,960 |
| Feb 14, 2022 | 358.40 | 358.90 | 346.90 | 353.10 | 353.10 | 698,944 |
| Feb 11, 2022 | 360.00 | 366.45 | 359.85 | 363.95 | 363.95 | 570,026 |
| Feb 10, 2022 | 369.40 | 369.40 | 356.00 | 364.00 | 364.00 | 643,053 |
| Feb 09, 2022 | 373.20 | 377.65 | 369.85 | 371.40 | 371.40 | 527,561 |
| Feb 08, 2022 | 373.20 | 375.35 | 367.40 | 368.90 | 368.90 | 495,639 |
| Feb 07, 2022 | 370.05 | 373.50 | 368.50 | 371.35 | 371.35 | 297,497 |
| Feb 04, 2022 | 372.55 | 377.70 | 366.65 | 367.75 | 367.75 | 456,130 |
| Feb 03, 2022 | 383.05 | 385.25 | 372.20 | 372.50 | 372.50 | 473,897 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
