Canada Markets open in 4 hrs 3 mins

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
395.40+1.55 (+0.39%)
As of 5:35PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 15, 2021376.00378.80372.95373.60373.60285,544
Jul. 14, 2021375.15377.00373.80376.50376.50247,290
Jul. 13, 2021375.90376.00372.95375.50375.50305,781
Jul. 12, 2021370.60376.50370.30375.35375.35310,880
Jul. 09, 2021365.90371.80365.50371.80371.80424,352
Jul. 08, 2021375.30375.50360.45365.00365.00663,800
Jul. 07, 2021371.40376.95370.45376.50376.50364,294
Jul. 06, 2021371.15371.85368.65370.50370.50388,388
Jul. 05, 2021372.20373.45370.55372.70372.70299,358
Jul. 02, 2021374.40376.90371.50372.65372.65374,877
Jul. 01, 2021377.05379.45373.55375.35375.35353,520
Jun. 30, 2021383.00384.10374.80375.80375.80601,091
Jun. 29, 2021384.95386.00383.10383.25383.25323,473
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 2021389.15391.55388.20389.25389.25352,771
Jun. 18, 2021392.00395.95389.60390.30390.30646,109
Jun. 17, 2021387.15391.40383.85391.40391.40454,116
Jun. 16, 2021387.45391.70387.10389.20389.20450,103
Jun. 15, 2021386.35391.40386.35387.45387.45368,634
Jun. 14, 2021385.75388.80382.60384.55384.55388,520
Jun. 11, 2021382.75385.15381.95384.05384.05364,116
Jun. 10, 2021382.00384.05380.75382.00382.00400,003
Jun. 09, 2021382.05384.30381.60382.00382.00360,625
Jun. 08, 2021378.35382.65378.35380.80380.80369,622
Jun. 07, 2021377.00380.25376.45378.75378.75310,969
Jun. 04, 2021373.15377.65373.15376.40376.40333,270
Jun. 03, 2021371.40373.90370.90372.85372.85293,361
Jun. 02, 2021370.70372.60369.20371.60371.60382,628
Jun. 01, 2021369.20372.00367.00370.00370.00363,947
May 31, 2021371.10372.30367.40368.30368.30202,080
May 28, 2021365.30372.40364.80371.55371.55302,370
May 27, 2021366.75368.85365.30365.90365.90510,673
May 26, 2021368.55371.60366.25366.45366.45338,686
May 25, 2021366.10369.05365.85367.20367.20394,419
May 24, 2021362.45364.90362.30364.70364.70183,525
May 21, 2021359.15362.65359.15361.30361.30423,940
May 20, 2021350.25359.05349.65358.85358.85336,395
May 19, 2021347.10352.05346.55350.15350.15372,210
May 18, 2021357.85358.35351.95351.95351.95333,995
May 17, 2021353.25357.30353.00355.45355.45259,108
May 14, 2021352.00353.35350.75352.35352.35278,430
May 13, 2021344.75350.60342.30350.15350.15269,103
May 12, 2021346.45348.15343.60346.30346.30353,063
May 11, 2021350.00351.10343.60346.40346.40447,033
May 10, 2021350.65352.60349.10352.40352.40280,093
May 07, 2021350.00351.35347.30349.90349.90350,743
May 06, 2021344.90349.35344.55347.65347.65406,481
May 05, 2021342.50347.75342.50346.00346.00464,054
May 04, 2021345.55346.30340.70341.35341.35425,421
May 03, 2021341.85346.65341.70345.60345.60307,182
Apr. 30, 2021344.05345.15341.65341.65341.65451,657
Apr. 29, 2021340.80343.75340.75343.10343.10332,921
Apr. 28, 2021336.90340.60336.50339.00339.00270,094
Apr. 27, 2021338.45340.20335.80336.20336.20350,311
Apr. 27, 20214 Dividend
Apr. 26, 2021344.85346.20341.20342.75338.75278,051
Apr. 23, 2021348.75350.65343.80345.45341.42370,661
Apr. 22, 2021342.70348.95342.15347.70343.64387,005
Apr. 21, 2021337.35343.30337.30342.60338.60404,622
Apr. 20, 2021339.05340.00337.55337.60333.66433,745
Apr. 19, 2021336.50340.85336.00338.85334.90318,467
Apr. 16, 2021336.00338.95331.90336.55332.62633,124
Apr. 15, 2021339.60342.95337.85342.80338.80352,134
Apr. 14, 2021343.80344.45338.50339.15335.19328,042
Apr. 13, 2021337.70341.35337.40340.05336.08317,108
Apr. 12, 2021338.95339.45336.45337.10333.17230,409
Apr. 09, 2021339.35341.15336.65338.45334.50283,493
Apr. 08, 2021331.20339.85331.10339.60335.64386,573
Apr. 07, 2021330.65331.45327.95330.70326.84274,918
Apr. 06, 2021326.25331.40325.75331.15327.29400,388
Apr. 01, 2021328.60328.60322.45323.85320.07330,383
Mar. 31, 2021327.90329.10325.90326.80322.99384,508
Mar. 30, 2021327.50328.20325.30327.80323.97303,582
Mar. 29, 2021325.40327.80325.20326.60322.79271,847
Mar. 26, 2021322.80324.20321.60323.60319.82317,440
Mar. 25, 2021316.60323.90316.10322.70318.93374,207
Mar. 24, 2021320.80321.40317.50318.20314.49328,392
Mar. 23, 2021320.30324.90319.90321.70317.95308,077
Mar. 22, 2021319.50322.60317.10320.80317.06286,547
Mar. 19, 2021320.40323.70319.90320.40316.661,112,056
Mar. 18, 2021326.20326.30322.00322.00318.24385,109
Mar. 17, 2021323.90326.40322.00326.00322.20321,663
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...