Canada Markets closed

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
336.85+13.50 (+4.18%)
At close: 05:37PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022324.55339.05323.90336.85336.85492,544
Jun 23, 2022316.00325.85315.15323.35323.35445,862
Jun 22, 2022311.55318.05310.35316.95316.95417,915
Jun 21, 2022309.45317.45309.10315.60315.60409,242
Jun 20, 2022308.75310.75305.35308.50308.50269,784
Jun 17, 2022304.95311.30304.30307.65307.65995,996
Jun 16, 2022306.10306.45300.45304.45304.45341,818
Jun 15, 2022305.20310.55302.65307.50307.50455,375
Jun 14, 2022309.10310.70301.05301.65301.65508,690
Jun 13, 2022309.90312.00305.50308.30308.30427,692
Jun 10, 2022318.00320.40313.35314.75314.75396,290
Jun 09, 2022324.70330.45319.45322.35322.35441,748
Jun 08, 2022328.55328.55324.15326.90326.90303,567
Jun 07, 2022331.20332.40325.15327.35327.35320,351
Jun 06, 2022330.90337.90330.65333.10333.10314,945
Jun 03, 2022333.75334.10327.40327.90327.90241,249
Jun 02, 2022324.40334.45324.40332.00332.00389,465
Jun 01, 2022330.55331.65321.00321.95321.95371,794
May 31, 2022330.70331.50325.45328.55328.551,559,890
May 30, 2022328.40338.45327.20331.70331.70444,835
May 27, 2022315.30326.75315.05324.80324.80514,283
May 26, 2022305.70313.20305.30311.95311.95304,404
May 25, 2022310.75310.75300.90307.45307.45407,082
May 24, 2022307.90312.40307.15308.30308.30387,002
May 23, 2022313.65314.15306.55313.60313.60367,169
May 20, 2022308.85315.40306.00307.80307.80582,217
May 19, 2022313.30314.00301.55308.65308.65574,136
May 18, 2022327.55329.15315.45316.00316.00534,259
May 17, 2022325.50331.60324.90328.25328.25336,839
May 16, 2022330.90330.90322.50327.80327.80425,172
May 13, 2022322.00332.45319.70332.45332.45525,514
May 12, 2022316.65325.25313.55322.70322.70500,261
May 11, 2022312.20325.00309.65323.85323.85742,734
May 10, 2022309.65316.65305.40309.00309.00513,958
May 09, 2022311.30315.95303.70304.40304.40503,765
May 06, 2022327.20327.40312.55316.00316.00536,582
May 05, 2022337.90339.65326.55329.20329.20458,201
May 04, 2022332.70333.25328.05329.80329.80303,432
May 03, 2022339.55340.30326.35333.50333.50511,441
May 02, 2022343.80345.10337.20340.10340.10323,385
Apr 29, 2022349.70354.80346.95348.90348.90476,009
Apr 28, 2022349.20352.60344.40347.30347.30420,100
Apr 27, 2022347.00348.90334.35341.55341.55438,649
Apr 26, 2022346.70347.25337.00338.20338.20472,872
Apr 25, 2022345.00347.75338.35341.90341.90509,353
Apr 22, 2022357.80360.80351.40353.00353.00421,659
Apr 21, 2022358.30362.45356.20360.95360.95478,121
Apr 20, 2022360.00360.75347.60353.65353.65610,594
Apr 19, 2022357.35358.00346.55350.95350.95559,378
Apr 14, 2022360.15364.45359.65361.45361.45393,601
Apr 13, 2022360.00361.75355.15359.20359.20365,397
Apr 12, 2022360.00365.05354.35361.65361.65332,473
Apr 11, 2022367.35370.55363.60364.45364.45282,264
Apr 08, 2022370.05372.00364.75367.85367.85327,622
Apr 07, 2022368.40372.55366.60367.20367.20420,933
Apr 06, 2022371.20373.55364.05366.40366.40380,261
Apr 05, 2022371.25376.35370.65374.50374.50391,128
Apr 04, 2022368.50371.80365.90371.05371.05314,575
Apr 01, 2022365.05370.10363.00367.70367.70349,309
Mar 31, 2022366.65373.65363.20363.85363.85502,204
Mar 30, 2022368.50369.20362.65366.65366.65351,046
Mar 29, 2022360.00376.10357.75369.25369.25580,344
Mar 28, 2022352.70358.60351.40353.55353.55358,380
Mar 25, 2022350.50356.00347.15349.35349.35305,342
Mar 24, 2022351.90356.15346.65349.90349.90515,424
Mar 23, 2022365.00366.30355.00357.25357.25353,521
Mar 22, 2022355.60364.65355.20363.35363.35464,844
Mar 21, 2022360.45363.75354.60355.15355.15376,363
Mar 18, 2022358.75362.70351.00362.70362.701,024,620
Mar 17, 2022362.75362.80355.90360.85360.85413,639
Mar 16, 2022352.00365.25349.25359.95359.95579,503
Mar 15, 2022341.25347.30334.35344.00344.00518,097
Mar 14, 2022340.70348.00333.75345.25345.25545,929
Mar 11, 2022339.00346.45329.75338.20338.20766,924
Mar 10, 2022353.65353.80336.60338.80338.80782,532
Mar 09, 2022336.30356.00336.30356.00356.00903,692
Mar 08, 2022336.60347.35326.05328.30328.30877,913
Mar 07, 2022325.00347.20322.50341.85341.85884,180
Mar 04, 2022343.05346.25336.40336.40336.40736,673
Mar 03, 2022349.80353.00344.10346.30346.30440,125
Mar 02, 2022345.35351.90341.75348.50348.50679,253
Mar 01, 2022355.00356.45342.75344.75344.75577,375
Feb 28, 2022349.60356.40345.75355.00355.00745,953
Feb 25, 2022344.40354.80339.05353.95353.95697,970
Feb 24, 2022332.60342.75328.80340.65340.651,023,413
Feb 23, 2022346.20350.95342.85343.50343.50569,512
Feb 22, 2022340.70351.90340.00348.75348.75500,401
Feb 21, 2022360.75361.95345.15346.45346.45458,698
Feb 18, 2022363.05366.15358.35360.75360.75509,755
Feb 17, 2022355.85358.50353.50356.60356.60333,024
Feb 16, 2022356.70360.80353.50355.15355.15301,249
Feb 15, 2022352.55360.00351.60359.35359.35410,960
Feb 14, 2022358.40358.90346.90353.10353.10698,944
Feb 11, 2022360.00366.45359.85363.95363.95570,026
Feb 10, 2022369.40369.40356.00364.00364.00643,053
Feb 09, 2022373.20377.65369.85371.40371.40527,561
Feb 08, 2022373.20375.35367.40368.90368.90495,639
Feb 07, 2022370.05373.50368.50371.35371.35297,497
Feb 04, 2022372.55377.70366.65367.75367.75456,130
Feb 03, 2022383.05385.25372.20372.50372.50473,897
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...