Australia markets open in 5 hours 46 minutes

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
376.40-15.15 (-3.87%)
At close: 05:35PM CEST
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2024385.00389.35375.10376.40376.40631,888
14 Oct 2024391.85393.30388.25391.55391.55282,213
11 Oct 2024389.90394.60388.00394.60394.60266,653
10 Oct 2024388.70390.45386.50390.00390.00272,610
09 Oct 2024390.75392.50387.80390.00390.00212,011
08 Oct 2024386.75389.00381.35386.90386.90332,758
07 Oct 2024395.15398.50392.50394.55394.55324,712
04 Oct 2024388.50396.75385.85393.35393.35389,670
03 Oct 2024393.15394.15388.70389.70389.70282,275
02 Oct 2024393.55399.45391.50394.30394.30355,807
01 Oct 2024399.85400.50388.90391.60391.60361,455
30 Sept 2024407.10408.45402.05402.05402.05431,250
27 Sept 2024411.60413.20403.90405.95405.95617,812
26 Sept 2024391.15408.65391.05408.65408.65768,768
25 Sept 2024381.75386.80380.15382.05382.05299,845
24 Sept 2024375.85383.55375.70383.30383.30487,130
23 Sept 2024370.35371.00367.05367.80367.80284,017
20 Sept 2024376.60377.45369.90370.50370.50797,929
19 Sept 2024371.80379.00367.00379.00379.00477,913
18 Sept 2024368.00368.95364.65365.80365.80366,658
17 Sept 2024368.00371.20366.05368.35368.35537,481
16 Sept 2024366.15371.00365.65365.90365.90395,694
13 Sept 2024365.20369.35364.90366.65366.65384,052
12 Sept 2024371.45372.30364.55365.20365.20555,702
11 Sept 2024374.60379.05367.70367.70367.70651,291
10 Sept 2024382.25385.10376.55376.55376.55384,642
09 Sept 2024383.35384.65380.55383.55383.55225,495
06 Sept 2024385.25388.55381.55382.80382.80364,186
05 Sept 2024391.55393.95385.25387.55387.55304,795
04 Sept 2024393.30395.30389.30391.45391.45346,509
03 Sept 2024394.65399.55394.60397.50397.50218,859
02 Sept 2024396.20396.25392.60395.35395.35143,074
30 Aug 2024396.50400.65396.10396.60396.60403,906
29 Aug 2024392.15398.65392.15398.55398.55218,454
28 Aug 2024392.90393.75390.70391.40391.40192,263
27 Aug 2024396.25397.15392.25392.25392.25176,738
26 Aug 2024394.50396.20393.50395.30395.30144,111
23 Aug 2024392.95395.95391.60394.40394.40230,308
22 Aug 2024391.65393.80390.35392.25392.25226,043
21 Aug 2024385.35391.45385.35390.50390.50220,875
20 Aug 2024386.30387.90384.55385.10385.10190,101
19 Aug 2024384.95387.35381.65385.70385.70221,710
16 Aug 2024384.55385.45382.90385.35385.35286,711
15 Aug 2024381.00387.40379.50384.20384.20332,554
14 Aug 2024387.10388.00376.40380.55380.55424,974
13 Aug 2024378.40378.70374.60376.80376.80358,514
12 Aug 2024384.00384.90376.25376.65376.65431,478
09 Aug 2024384.65387.30381.70382.75382.75397,947
08 Aug 2024389.10389.25382.30386.00386.00441,215
07 Aug 2024384.80392.50382.65391.00391.00552,850
06 Aug 2024386.75388.00382.20385.25385.25520,672
05 Aug 2024381.80386.05374.00384.95384.95515,553
02 Aug 2024385.65389.05379.20381.05381.05467,572
01 Aug 2024394.25397.70387.85387.85387.85436,957
31 July 2024400.00402.80390.55400.65400.65692,755
30 July 2024392.25394.85387.10392.30392.30400,102
29 July 2024400.15400.90392.60392.60392.60215,530
26 July 2024390.40399.50390.30398.80398.80235,692
25 July 2024400.85401.85389.40392.35392.35303,762
24 July 2024398.90400.35394.10398.25398.25278,653
23 July 2024408.10409.55403.25404.70404.70239,520
22 July 2024407.35410.35406.90409.35409.35227,392
19 July 2024405.05407.50403.10404.45404.45340,783
18 July 2024408.00409.45404.50406.20406.20297,965
17 July 2024400.40406.50400.00403.55403.55267,552
16 July 2024400.50402.85399.45400.00400.00319,268
15 July 2024410.00413.15404.95406.30406.30254,374
12 July 2024407.45413.45406.20412.60412.60245,922
11 July 2024405.00408.10403.00405.50405.50263,570
10 July 2024400.05404.00397.85403.40403.40246,908
09 July 2024405.00408.20398.00400.05400.05351,971
08 July 2024409.50413.65405.45405.45405.45289,852
05 July 2024410.00411.85408.20410.05410.05234,261
04 July 2024409.70409.90407.90408.00408.00292,007
03 July 2024409.20411.30405.45405.45405.45393,750
02 July 2024409.00409.00403.15405.65405.65407,257
01 July 2024414.40416.95411.60412.25412.25318,675
28 June 2024418.00419.10407.05410.05410.05647,562
27 June 2024437.40441.35415.15422.85422.85376,713
26 June 2024437.65439.65434.55437.60437.60257,453
25 June 2024441.60442.35434.95436.50436.50278,202
24 June 2024440.70444.05440.00442.10442.10247,870
21 June 2024440.45442.70438.45440.65440.65610,562
20 June 2024437.80442.65436.05442.65442.65227,587
19 June 2024440.30440.60431.20436.65436.65258,454
18 June 2024446.75446.80438.05441.55441.55320,264
17 June 2024444.15447.15441.45446.90446.90245,796
14 June 2024449.35450.50438.20440.45440.45413,761
13 June 2024455.05456.20447.75450.90450.90235,509
12 June 2024451.40457.15450.80455.35455.35241,125
11 June 2024454.40457.25449.15451.40451.40264,053
10 June 2024448.35456.50447.50452.55452.55277,413
07 June 2024456.60458.00452.85455.35455.35226,559
06 June 2024457.15461.85456.15456.15456.15225,230
05 June 2024454.90457.80451.50455.60455.60173,307
04 June 2024449.30456.40448.55452.10452.10235,651
03 June 2024452.65455.50446.40449.25449.25184,148
31 May 2024444.95452.10443.45452.10452.101,047,145
30 May 2024441.55445.30440.95444.70444.70239,776
29 May 2024444.00444.60438.25440.30440.30205,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...