Canada Markets closed

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
406.15+8.65 (+2.18%)
At close: 05:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 2021------
Dec. 01, 2021------
Nov. 30, 2021398.20401.35392.75397.50397.50976,531
Nov. 29, 2021405.90408.85401.05401.80401.80535,490
Nov. 26, 2021403.05409.15400.50402.30402.30690,282
Nov. 25, 2021414.00417.45412.80415.50415.50250,089
Nov. 24, 2021411.55413.10404.05412.55412.55365,522
Nov. 23, 2021416.25417.00409.20411.70411.70349,149
Nov. 22, 2021424.50425.50417.75417.85417.85354,492
Nov. 19, 2021424.70425.50421.50425.50425.50711,311
Nov. 18, 2021429.70430.45422.90422.90422.90473,833
Nov. 17, 2021422.20429.80421.30429.80429.80353,021
Nov. 16, 2021423.50427.25422.50427.20427.20262,706
Nov. 15, 2021422.00424.20420.30424.05424.05268,219
Nov. 12, 2021416.00422.95415.70420.95420.95255,713
Nov. 11, 2021413.95415.90412.20414.45414.45211,363
Nov. 10, 2021414.15414.90411.80414.35414.35294,226
Nov. 09, 2021410.95415.10409.80414.55414.55255,128
Nov. 08, 2021412.05413.45410.30412.25412.25251,402
Nov. 05, 2021408.80415.60408.10412.80412.80470,440
Nov. 04, 2021405.75408.80402.45408.80408.80317,921
Nov. 03, 2021397.45405.55397.05405.55405.55301,097
Nov. 02, 2021398.00400.15396.55400.00400.00260,335
Nov. 01, 2021396.15400.60396.10398.20398.20281,391
Oct. 29, 2021389.85394.95386.80394.95394.95374,271
Oct. 28, 2021388.95393.45387.60393.45393.45373,460
Oct. 27, 2021386.75391.60386.10388.35388.35281,623
Oct. 26, 2021386.40392.60385.30390.45390.45401,141
Oct. 25, 2021390.00390.30383.85383.85383.85363,419
Oct. 22, 2021392.00394.50386.80388.05388.05669,134
Oct. 21, 2021366.25371.75365.50369.30369.30446,770
Oct. 20, 2021361.15366.15360.30364.30364.30318,914
Oct. 19, 2021367.15367.65360.45362.55362.55311,685
Oct. 18, 2021368.10368.55361.60365.90365.90419,509
Oct. 15, 2021371.95373.50366.75369.55369.55400,055
Oct. 14, 2021365.40371.40362.45369.95369.95489,634
Oct. 13, 2021354.15362.40351.55362.40362.40488,829
Oct. 12, 2021352.00356.75351.20355.40355.40329,161
Oct. 11, 2021357.15357.65353.80355.75355.75268,118
Oct. 08, 2021362.50363.70357.60357.60357.60306,056
Oct. 07, 2021360.00363.95358.80361.90361.90411,996
Oct. 06, 2021359.45360.10356.15358.15358.15413,753
Oct. 05, 2021362.75366.70361.00363.80363.80339,861
Oct. 04, 2021358.65365.25357.55361.50361.50365,334
Oct. 01, 2021354.80364.65351.00361.55361.55528,013
Sep. 30, 2021365.35366.00356.85356.85356.85636,193
Sep. 29, 2021366.45368.70361.80363.30363.30377,417
Sep. 28, 2021368.75370.30359.70362.70362.70705,026
Sep. 27, 2021380.20380.45370.60372.00372.00363,182
Sep. 24, 2021386.85387.05377.90378.35378.35357,340
Sep. 23, 2021386.85389.50385.25387.25387.25307,666
Sep. 22, 2021385.10387.25383.70384.45384.45335,289
Sep. 21, 2021372.70383.50372.70383.45383.45475,285
Sep. 20, 2021378.00379.85370.80372.25372.25547,959
Sep. 17, 2021386.60391.00380.55382.60382.60813,801
Sep. 16, 2021394.20396.20383.30383.30383.30545,684
Sep. 15, 2021398.40399.95393.00393.00393.00343,506
Sep. 14, 2021395.85399.05392.80398.60398.60210,769
Sep. 13, 2021399.15402.65397.40397.50397.50210,463
Sep. 10, 2021399.05401.10396.90398.35398.35249,531
Sep. 09, 2021390.10399.50390.10397.70397.70259,346
Sep. 08, 2021391.10395.80387.35394.05394.05339,365
Sep. 07, 2021395.05395.80392.95393.05393.05266,743
Sep. 06, 2021395.50397.25395.50396.35396.35182,434
Sep. 03, 2021400.10400.95392.00394.85394.85296,365
Sep. 02, 2021398.00402.15396.65400.15400.15212,537
Sep. 01, 2021398.15400.55396.90399.50399.50324,048
Aug. 31, 2021398.00398.40393.85396.30396.30423,802
Aug. 30, 2021393.20398.30392.80397.20397.20181,246
Aug. 27, 2021394.85395.40392.05393.60393.60170,397
Aug. 26, 2021390.15394.10390.00394.10394.10211,627
Aug. 25, 2021394.65396.00391.90393.05393.05166,387
Aug. 24, 2021396.00396.45391.10393.20393.20268,389
Aug. 23, 2021395.45396.95392.15395.10395.10353,416
Aug. 20, 2021387.00394.10384.50392.50392.50349,998
Aug. 19, 2021391.65391.95381.55388.80388.80550,750
Aug. 18, 2021400.10400.90392.75393.20393.20377,917
Aug. 17, 2021395.75400.45394.80400.10400.10283,224
Aug. 16, 2021400.85401.15393.10398.60398.60290,164
Aug. 13, 2021404.65405.00402.80403.10403.10277,968
Aug. 12, 2021400.75406.25400.70403.85403.85394,218
Aug. 11, 2021398.50401.00398.50400.30400.30182,928
Aug. 10, 2021398.55400.75397.20398.15398.15227,915
Aug. 09, 2021399.30402.70397.00399.10399.10194,002
Aug. 06, 2021397.50400.75397.00399.05399.05361,422
Aug. 05, 2021395.60399.95395.50398.25398.25242,631
Aug. 04, 2021395.60397.45393.75395.40395.40256,807
Aug. 03, 2021393.85396.15391.40393.85393.85231,062
Aug. 02, 2021387.55394.95386.90392.70392.70335,523
Jul. 30, 2021383.40388.75379.80385.90385.90453,272
Jul. 29, 2021384.95386.55383.20384.90384.90276,694
Jul. 28, 2021383.80385.85382.00385.85385.85247,176
Jul. 27, 2021383.50385.60380.65383.55383.55266,429
Jul. 26, 2021385.85386.70382.40383.50383.50231,343
Jul. 23, 2021380.00387.40378.65387.05387.05339,206
Jul. 22, 2021379.10379.70376.05379.20379.20238,517
Jul. 21, 2021378.65380.35377.65379.15379.15288,464
Jul. 20, 2021375.10380.90374.25376.70376.70361,083
Jul. 19, 2021373.30376.85371.30373.15373.15561,295
Jul. 16, 2021374.90376.85372.30374.60374.60296,833
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...