Singapore markets close in 7 hours 54 minutes

L'Oréal S.A. (OR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
378.05-2.25 (-0.59%)
At close: 05:36PM CET
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023378.70380.30375.50378.05378.05414,236
30 Jan 2023377.75381.00374.30380.30380.30362,825
27 Jan 2023384.90385.60377.40378.45378.45411,057
26 Jan 2023385.00387.65382.25385.30385.30295,740
25 Jan 2023380.50381.75375.85381.25381.25223,184
24 Jan 2023382.95383.85377.40379.50379.50267,987
23 Jan 2023381.80384.35379.00383.00383.00209,879
20 Jan 2023378.65380.80374.35380.40380.40421,178
19 Jan 2023379.35385.50373.55376.60376.60489,218
18 Jan 2023386.00386.85379.00383.60383.60345,363
17 Jan 2023375.30388.40374.85387.00387.00493,125
16 Jan 2023375.00379.25373.90377.45377.45277,250
13 Jan 2023368.00374.85367.25373.90373.90419,427
12 Jan 2023366.30370.35365.55367.15367.15328,685
11 Jan 2023362.40372.05362.00367.70367.70353,057
10 Jan 2023365.95367.00361.75364.35364.35239,838
09 Jan 2023359.00367.20356.55365.85365.85419,498
06 Jan 2023354.00358.60350.50358.60358.60298,828
05 Jan 2023354.10359.15350.60354.05354.05343,397
04 Jan 2023342.50357.20341.90356.15356.15459,088
03 Jan 2023335.55342.45334.85338.40338.40317,275
02 Jan 2023336.15338.15334.30337.10337.10182,912
30 Dec 2022336.60338.35332.75333.60333.60195,837
29 Dec 2022334.20339.90332.30338.70338.70178,763
28 Dec 2022338.25339.20335.25335.40335.40146,242
27 Dec 2022336.20338.10334.20336.75336.75138,624
23 Dec 2022335.30336.00330.60333.25333.25151,004
22 Dec 2022339.80342.70333.40334.70334.70238,499
21 Dec 2022331.45341.25331.35340.10340.10374,515
20 Dec 2022333.20335.25330.00330.00330.00274,869
19 Dec 2022336.65336.95333.60335.05335.05257,756
16 Dec 2022337.95339.95333.15335.75335.75640,133
15 Dec 2022353.00353.75337.80339.15339.15535,983
14 Dec 2022353.70357.90350.55355.50355.50375,728
13 Dec 2022351.10361.25345.75354.30354.30471,246
12 Dec 2022347.50353.30345.00349.70349.70366,702
09 Dec 2022356.85358.00353.25355.00355.00301,800
08 Dec 2022357.90358.25352.60355.00355.00313,622
07 Dec 2022355.75358.75354.85356.45356.45326,048
06 Dec 2022356.85359.65355.60358.95358.95320,322
05 Dec 2022360.20361.65354.55356.80356.80251,962
02 Dec 2022358.10362.75356.40360.75360.75385,104
01 Dec 2022359.75364.80355.75358.40358.40386,053
30 Nov 2022349.00356.20347.60354.80354.80654,038
29 Nov 2022354.75356.70346.95347.50347.50271,292
28 Nov 2022349.15353.90347.20352.70352.70281,961
25 Nov 2022351.00352.30348.70350.25350.25214,758
24 Nov 2022350.00351.85347.45351.30351.30205,071
23 Nov 2022345.30349.35341.45348.95348.95256,272
22 Nov 2022346.30347.55338.80344.75344.75364,560
21 Nov 2022346.20348.50344.75348.25348.25350,681
18 Nov 2022347.15350.35344.35348.10348.10448,252
17 Nov 2022346.65347.60342.10346.55346.55299,403
16 Nov 2022344.35345.80342.20345.55345.55431,817
15 Nov 2022348.00349.85341.40342.75342.75340,391
14 Nov 2022349.70352.80345.45346.50346.50448,843
11 Nov 2022350.80351.00340.75346.80346.80540,823
10 Nov 2022326.15340.60322.55338.55338.55527,759
09 Nov 2022325.80328.75321.70327.80327.80290,632
08 Nov 2022321.80327.65319.35327.65327.65355,933
07 Nov 2022320.95324.00316.55323.20323.20412,544
04 Nov 2022309.00321.75305.00321.40321.40679,246
03 Nov 2022303.90307.00300.70301.00301.00546,024
02 Nov 2022318.25323.10305.05307.95307.95791,956
01 Nov 2022321.30322.65316.20317.50317.50233,348
31 Oct 2022315.10319.45313.85318.10318.10389,057
28 Oct 2022313.10314.80308.65314.25314.25343,558
27 Oct 2022319.80320.15313.35315.75315.75434,040
26 Oct 2022321.40322.90317.85319.80319.80616,928
25 Oct 2022316.25321.65304.05321.65321.65521,010
24 Oct 2022313.00319.05312.15316.10316.10479,322
21 Oct 2022316.45317.00308.55310.10310.10790,088
20 Oct 2022327.70329.70325.15329.20329.20326,360
19 Oct 2022330.65332.60325.95327.60327.60307,125
18 Oct 2022331.45333.60326.85330.15330.15301,546
17 Oct 2022328.00329.95322.45328.50328.50283,902
14 Oct 2022326.05332.70323.45326.35326.35374,953
13 Oct 2022327.80327.90311.35320.35320.35632,206
12 Oct 2022328.10331.25325.15328.60328.60317,440
11 Oct 2022324.20328.55321.10327.50327.50381,211
10 Oct 2022324.35327.75322.50324.75324.75331,550
07 Oct 2022331.70335.35328.00328.15328.15366,540
06 Oct 2022338.10338.15331.55334.25334.25226,369
05 Oct 2022336.35338.70333.85335.60335.60255,590
04 Oct 2022331.60341.10328.05338.20338.20381,048
03 Oct 2022326.95328.35321.40326.70326.70337,923
30 Sept 2022325.00330.25321.75330.25330.25496,053
29 Sept 2022321.85326.85320.00323.35323.35524,934
28 Sept 2022320.85325.20319.70325.15325.15559,721
27 Sept 2022330.25333.75325.75325.75325.75407,291
26 Sept 2022324.55332.95324.40328.80328.80374,064
23 Sept 2022328.20329.40323.35325.80325.80420,951
22 Sept 2022330.60337.15328.15328.20328.20410,473
21 Sept 2022330.35339.40329.80337.30337.30280,346
20 Sept 2022333.55338.80329.70334.05334.05403,152
19 Sept 2022337.55337.85327.95333.05333.05484,605
16 Sept 2022340.20342.00336.85339.05339.05814,401
15 Sept 2022345.00347.95342.05342.75342.75462,256
14 Sept 2022343.65346.30341.00344.80344.80358,657
13 Sept 2022355.95361.70348.20348.20348.20400,360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...