Canada markets close in 57 minutes

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
440.70-0.30 (-0.07%)
At close: 05:35PM CEST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024443.30445.55439.95440.70440.70259,207
Apr 22, 2024446.50447.70438.45441.00441.00283,116
Apr 19, 2024449.00449.05439.90444.95444.95872,566
Apr 18, 2024418.65424.45417.75423.60423.60334,531
Apr 17, 2024419.60423.90417.90418.25418.25332,435
Apr 16, 2024411.20416.75410.35415.10415.10321,389
Apr 15, 2024415.60418.40414.15415.45415.45284,089
Apr 12, 2024421.50425.35412.30414.50414.50290,016
Apr 11, 2024415.35421.95415.20418.85418.85246,278
Apr 10, 2024417.50418.40411.35415.00415.00234,569
Apr 09, 2024410.50415.80409.95415.50415.50256,289
Apr 08, 2024409.55414.00407.85411.20411.20330,407
Apr 05, 2024415.40417.35411.20412.70412.70389,263
Apr 04, 2024420.00421.00415.00420.45420.45293,023
Apr 03, 2024431.40432.40420.00421.35421.35497,628
Apr 02, 2024437.80442.10430.10430.95430.95290,588
Mar 28, 2024438.70441.85437.70438.65438.65312,490
Mar 27, 2024431.90440.55431.90439.00439.00247,743
Mar 26, 2024435.20438.50432.35433.95433.95257,201
Mar 25, 2024430.95436.05428.10435.45435.45271,836
Mar 22, 2024432.95434.65429.20432.65432.65337,716
Mar 21, 2024438.90439.20430.95434.95434.95396,357
Mar 20, 2024438.75440.40434.85436.75436.75247,616
Mar 19, 2024441.00441.95437.55441.20441.20189,552
Mar 18, 2024448.10449.00440.25441.55441.55162,865
Mar 15, 2024449.90454.00445.70446.15446.15657,341
Mar 14, 2024455.00457.50450.15451.25451.25248,468
Mar 13, 2024451.20455.85450.50454.20454.20284,887
Mar 12, 2024449.10451.15443.85450.60450.60253,598
Mar 11, 2024447.50450.45446.60448.25448.25157,845
Mar 08, 2024445.65450.65444.80449.00449.00220,303
Mar 07, 2024435.75445.45435.20445.35445.35255,416
Mar 06, 2024436.10438.90428.85438.15438.15225,136
Mar 05, 2024443.10445.15436.95438.35438.35203,544
Mar 04, 2024442.70444.35439.40443.60443.60197,177
Mar 01, 2024442.80444.25437.25441.95441.95228,320
Feb 29, 2024446.30448.10440.25441.70441.70617,052
Feb 28, 2024450.70452.00445.20446.55446.55195,164
Feb 27, 2024451.00453.40448.35451.35451.35184,881
Feb 26, 2024451.90453.60449.55450.65450.65234,265
Feb 23, 2024453.35456.90450.20450.20450.20334,870
Feb 22, 2024447.35454.20447.25451.15451.15317,754
Feb 21, 2024444.65446.80442.80444.55444.55195,482
Feb 20, 2024439.85444.75439.50443.60443.60169,958
Feb 19, 2024442.10442.10438.35441.30441.30129,207
Feb 16, 2024440.80444.20439.30442.40442.40289,962
Feb 15, 2024434.80440.25432.50437.75437.75426,766
Feb 14, 2024429.50431.95427.20431.30431.30248,812
Feb 13, 2024429.45431.80425.20428.00428.00265,149
Feb 12, 2024422.95434.95422.95428.65428.65420,869
Feb 09, 2024422.00430.45417.10418.80418.80904,418
Feb 08, 2024453.00458.55450.80453.15453.15240,248
Feb 07, 2024452.95454.55450.55452.20452.20259,791
Feb 06, 2024457.75460.60450.80453.95453.95234,458
Feb 05, 2024446.75455.75445.85455.75455.75243,165
Feb 02, 2024450.65453.95446.45447.65447.65224,923
Feb 01, 2024447.45449.35443.90449.35449.35227,448
Jan 31, 2024445.00448.75444.20444.70444.70385,243
Jan 30, 2024445.50450.45445.20446.30446.30210,482
Jan 29, 2024443.35448.10442.00444.65444.65251,397
Jan 26, 2024436.00446.50436.00445.10445.10338,010
Jan 25, 2024429.85432.90428.25432.40432.40255,612
Jan 24, 2024424.75430.15424.75429.00429.00307,273
Jan 23, 2024427.20427.55423.25426.50426.50202,126
Jan 22, 2024429.50429.80423.70424.75424.75239,975
Jan 19, 2024428.80429.50424.15426.20426.20227,092
Jan 18, 2024421.25427.00420.25426.20426.20272,222
Jan 17, 2024418.70423.85417.00422.10422.10336,783
Jan 16, 2024422.05426.45420.60424.80424.80265,251
Jan 15, 2024438.00438.20424.20424.20424.20304,876
Jan 12, 2024441.55446.95439.45445.40445.40222,113
Jan 11, 2024440.75444.45439.75441.50441.50218,560
Jan 10, 2024442.40442.40438.70440.00440.00195,251
Jan 09, 2024438.15440.50434.50440.50440.50183,083
Jan 08, 2024432.60440.70432.30438.45438.45190,182
Jan 05, 2024433.30435.65429.20434.25434.25195,961
Jan 04, 2024436.50438.55435.45437.35437.35277,913
Jan 03, 2024443.90446.45436.65438.80438.80280,587
Jan 02, 2024453.05454.05440.00443.80443.80239,201
Dec 29, 2023451.05453.50450.05450.65450.65137,134
Dec 28, 2023451.00452.25449.35451.30451.30165,203
Dec 27, 2023449.50450.05446.00448.70448.70128,642
Dec 22, 2023445.70449.50444.85447.55447.55172,262
Dec 21, 2023448.55450.60447.15448.20448.20174,470
Dec 20, 2023451.00453.25449.05449.25449.25234,275
Dec 19, 2023446.90460.00434.10450.75450.75316,837
Dec 18, 2023444.95447.45441.80447.45447.45277,973
Dec 15, 2023443.85447.75438.60446.55446.55629,804
Dec 14, 2023452.85455.25441.25443.55443.55457,386
Dec 13, 2023446.05449.95445.40445.45445.45290,507
Dec 12, 2023443.90447.65443.65444.70444.70277,227
Dec 11, 2023441.30444.55440.40443.85443.85289,238
Dec 08, 2023438.10443.85438.10441.95441.95257,093
Dec 07, 2023439.55440.55437.75438.75438.75272,546
Dec 06, 2023439.50442.45439.15441.40441.40262,066
Dec 05, 2023438.15440.20437.55439.75439.75247,347
Dec 04, 2023434.90438.10434.75436.90436.90159,599
Dec 01, 2023434.40436.80433.65436.15436.15261,151
Nov 30, 2023431.85433.20427.05431.05431.05955,323
Nov 29, 2023431.85434.80430.25431.85431.85267,351
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...