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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug. 04, 2021 | 395.60 | 397.45 | 393.75 | 395.40 | 395.40 | 256,807 |
| Aug. 03, 2021 | 393.85 | 396.15 | 391.40 | 393.85 | 393.85 | 231,062 |
| Aug. 02, 2021 | 387.55 | 394.95 | 386.90 | 392.70 | 392.70 | 335,523 |
| Jul. 30, 2021 | 383.40 | 388.75 | 379.80 | 385.90 | 385.90 | 453,272 |
| Jul. 29, 2021 | 384.95 | 386.55 | 383.20 | 384.90 | 384.90 | 276,694 |
| Jul. 28, 2021 | 383.80 | 385.85 | 382.00 | 385.85 | 385.85 | 247,176 |
| Jul. 27, 2021 | 383.50 | 385.60 | 380.65 | 383.55 | 383.55 | 266,429 |
| Jul. 26, 2021 | 385.85 | 386.70 | 382.40 | 383.50 | 383.50 | 231,343 |
| Jul. 23, 2021 | 380.00 | 387.40 | 378.65 | 387.05 | 387.05 | 339,206 |
| Jul. 22, 2021 | 379.10 | 379.70 | 376.05 | 379.20 | 379.20 | 238,517 |
| Jul. 21, 2021 | 378.65 | 380.35 | 377.65 | 379.15 | 379.15 | 288,464 |
| Jul. 20, 2021 | 375.10 | 380.90 | 374.25 | 376.70 | 376.70 | 361,083 |
| Jul. 19, 2021 | 373.30 | 376.85 | 371.30 | 373.15 | 373.15 | 561,295 |
| Jul. 16, 2021 | 374.90 | 376.85 | 372.30 | 374.60 | 374.60 | 296,833 |
| Jul. 15, 2021 | 376.00 | 378.80 | 372.95 | 373.60 | 373.60 | 285,544 |
| Jul. 14, 2021 | 375.15 | 377.00 | 373.80 | 376.50 | 376.50 | 247,290 |
| Jul. 13, 2021 | 375.90 | 376.00 | 372.95 | 375.50 | 375.50 | 305,781 |
| Jul. 12, 2021 | 370.60 | 376.50 | 370.30 | 375.35 | 375.35 | 310,880 |
| Jul. 09, 2021 | 365.90 | 371.80 | 365.50 | 371.80 | 371.80 | 424,352 |
| Jul. 08, 2021 | 375.30 | 375.50 | 360.45 | 365.00 | 365.00 | 663,800 |
| Jul. 07, 2021 | 371.40 | 376.95 | 370.45 | 376.50 | 376.50 | 364,294 |
| Jul. 06, 2021 | 371.15 | 371.85 | 368.65 | 370.50 | 370.50 | 388,388 |
| Jul. 05, 2021 | 372.20 | 373.45 | 370.55 | 372.70 | 372.70 | 299,358 |
| Jul. 02, 2021 | 374.40 | 376.90 | 371.50 | 372.65 | 372.65 | 374,877 |
| Jul. 01, 2021 | 377.05 | 379.45 | 373.55 | 375.35 | 375.35 | 353,520 |
| Jun. 30, 2021 | 383.00 | 384.10 | 374.80 | 375.80 | 375.80 | 601,091 |
| Jun. 29, 2021 | 384.95 | 386.00 | 383.10 | 383.25 | 383.25 | 323,473 |
| Jun. 28, 2021 | - | - | - | - | - | - |
| Jun. 25, 2021 | - | - | - | - | - | - |
| Jun. 24, 2021 | - | - | - | - | - | - |
| Jun. 23, 2021 | - | - | - | - | - | - |
| Jun. 22, 2021 | - | - | - | - | - | - |
| Jun. 21, 2021 | 389.15 | 391.55 | 388.20 | 389.25 | 389.25 | 352,771 |
| Jun. 18, 2021 | 392.00 | 395.95 | 389.60 | 390.30 | 390.30 | 646,109 |
| Jun. 17, 2021 | 387.15 | 391.40 | 383.85 | 391.40 | 391.40 | 454,116 |
| Jun. 16, 2021 | 387.45 | 391.70 | 387.10 | 389.20 | 389.20 | 450,103 |
| Jun. 15, 2021 | 386.35 | 391.40 | 386.35 | 387.45 | 387.45 | 368,634 |
| Jun. 14, 2021 | 385.75 | 388.80 | 382.60 | 384.55 | 384.55 | 388,520 |
| Jun. 11, 2021 | 382.75 | 385.15 | 381.95 | 384.05 | 384.05 | 364,116 |
| Jun. 10, 2021 | 382.00 | 384.05 | 380.75 | 382.00 | 382.00 | 400,003 |
| Jun. 09, 2021 | 382.05 | 384.30 | 381.60 | 382.00 | 382.00 | 360,625 |
| Jun. 08, 2021 | 378.35 | 382.65 | 378.35 | 380.80 | 380.80 | 369,622 |
| Jun. 07, 2021 | 377.00 | 380.25 | 376.45 | 378.75 | 378.75 | 310,969 |
| Jun. 04, 2021 | 373.15 | 377.65 | 373.15 | 376.40 | 376.40 | 333,270 |
| Jun. 03, 2021 | 371.40 | 373.90 | 370.90 | 372.85 | 372.85 | 293,361 |
| Jun. 02, 2021 | 370.70 | 372.60 | 369.20 | 371.60 | 371.60 | 382,628 |
| Jun. 01, 2021 | 369.20 | 372.00 | 367.00 | 370.00 | 370.00 | 363,947 |
| May 31, 2021 | 371.10 | 372.30 | 367.40 | 368.30 | 368.30 | 202,080 |
| May 28, 2021 | 365.30 | 372.40 | 364.80 | 371.55 | 371.55 | 302,370 |
| May 27, 2021 | 366.75 | 368.85 | 365.30 | 365.90 | 365.90 | 510,673 |
| May 26, 2021 | 368.55 | 371.60 | 366.25 | 366.45 | 366.45 | 338,686 |
| May 25, 2021 | 366.10 | 369.05 | 365.85 | 367.20 | 367.20 | 394,419 |
| May 24, 2021 | 362.45 | 364.90 | 362.30 | 364.70 | 364.70 | 183,525 |
| May 21, 2021 | 359.15 | 362.65 | 359.15 | 361.30 | 361.30 | 423,940 |
| May 20, 2021 | 350.25 | 359.05 | 349.65 | 358.85 | 358.85 | 336,395 |
| May 19, 2021 | 347.10 | 352.05 | 346.55 | 350.15 | 350.15 | 372,210 |
| May 18, 2021 | 357.85 | 358.35 | 351.95 | 351.95 | 351.95 | 333,995 |
| May 17, 2021 | 353.25 | 357.30 | 353.00 | 355.45 | 355.45 | 259,108 |
| May 14, 2021 | 352.00 | 353.35 | 350.75 | 352.35 | 352.35 | 278,430 |
| May 13, 2021 | 344.75 | 350.60 | 342.30 | 350.15 | 350.15 | 269,103 |
| May 12, 2021 | 346.45 | 348.15 | 343.60 | 346.30 | 346.30 | 353,063 |
| May 11, 2021 | 350.00 | 351.10 | 343.60 | 346.40 | 346.40 | 447,033 |
| May 10, 2021 | 350.65 | 352.60 | 349.10 | 352.40 | 352.40 | 280,093 |
| May 07, 2021 | 350.00 | 351.35 | 347.30 | 349.90 | 349.90 | 350,743 |
| May 06, 2021 | 344.90 | 349.35 | 344.55 | 347.65 | 347.65 | 406,481 |
| May 05, 2021 | 342.50 | 347.75 | 342.50 | 346.00 | 346.00 | 464,054 |
| May 04, 2021 | 345.55 | 346.30 | 340.70 | 341.35 | 341.35 | 425,421 |
| May 03, 2021 | 341.85 | 346.65 | 341.70 | 345.60 | 345.60 | 307,182 |
| Apr. 30, 2021 | 344.05 | 345.15 | 341.65 | 341.65 | 341.65 | 451,657 |
| Apr. 29, 2021 | 340.80 | 343.75 | 340.75 | 343.10 | 343.10 | 332,921 |
| Apr. 28, 2021 | 336.90 | 340.60 | 336.50 | 339.00 | 339.00 | 270,094 |
| Apr. 27, 2021 | 338.45 | 340.20 | 335.80 | 336.20 | 336.20 | 350,311 |
| Apr. 27, 2021 | 4 Dividend | |||||
| Apr. 26, 2021 | 344.85 | 346.20 | 341.20 | 342.75 | 338.75 | 278,051 |
| Apr. 23, 2021 | 348.75 | 350.65 | 343.80 | 345.45 | 341.42 | 370,661 |
| Apr. 22, 2021 | 342.70 | 348.95 | 342.15 | 347.70 | 343.64 | 387,005 |
| Apr. 21, 2021 | 337.35 | 343.30 | 337.30 | 342.60 | 338.60 | 404,622 |
| Apr. 20, 2021 | 339.05 | 340.00 | 337.55 | 337.60 | 333.66 | 433,745 |
| Apr. 19, 2021 | 336.50 | 340.85 | 336.00 | 338.85 | 334.90 | 318,467 |
| Apr. 16, 2021 | 336.00 | 338.95 | 331.90 | 336.55 | 332.62 | 633,124 |
| Apr. 15, 2021 | 339.60 | 342.95 | 337.85 | 342.80 | 338.80 | 352,134 |
| Apr. 14, 2021 | 343.80 | 344.45 | 338.50 | 339.15 | 335.19 | 328,042 |
| Apr. 13, 2021 | 337.70 | 341.35 | 337.40 | 340.05 | 336.08 | 317,108 |
| Apr. 12, 2021 | 338.95 | 339.45 | 336.45 | 337.10 | 333.17 | 230,409 |
| Apr. 09, 2021 | 339.35 | 341.15 | 336.65 | 338.45 | 334.50 | 283,493 |
| Apr. 08, 2021 | 331.20 | 339.85 | 331.10 | 339.60 | 335.64 | 386,573 |
| Apr. 07, 2021 | 330.65 | 331.45 | 327.95 | 330.70 | 326.84 | 274,918 |
| Apr. 06, 2021 | 326.25 | 331.40 | 325.75 | 331.15 | 327.29 | 400,388 |
| Apr. 01, 2021 | 328.60 | 328.60 | 322.45 | 323.85 | 320.07 | 330,383 |
| Mar. 31, 2021 | 327.90 | 329.10 | 325.90 | 326.80 | 322.99 | 384,508 |
| Mar. 30, 2021 | 327.50 | 328.20 | 325.30 | 327.80 | 323.97 | 303,582 |
| Mar. 29, 2021 | 325.40 | 327.80 | 325.20 | 326.60 | 322.79 | 271,847 |
| Mar. 26, 2021 | 322.80 | 324.20 | 321.60 | 323.60 | 319.82 | 317,440 |
| Mar. 25, 2021 | 316.60 | 323.90 | 316.10 | 322.70 | 318.93 | 374,207 |
| Mar. 24, 2021 | 320.80 | 321.40 | 317.50 | 318.20 | 314.49 | 328,392 |
| Mar. 23, 2021 | 320.30 | 324.90 | 319.90 | 321.70 | 317.95 | 308,077 |
| Mar. 22, 2021 | 319.50 | 322.60 | 317.10 | 320.80 | 317.06 | 286,547 |
| Mar. 19, 2021 | 320.40 | 323.70 | 319.90 | 320.40 | 316.66 | 1,112,056 |
| Mar. 18, 2021 | 326.20 | 326.30 | 322.00 | 322.00 | 318.24 | 385,109 |
| Mar. 17, 2021 | 323.90 | 326.40 | 322.00 | 326.00 | 322.20 | 321,663 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
