Singapore markets open in 29 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,513.87 -256.67 (-0.38%) CMC Crypto 200
1,432.85 +18.09 (+1.28%)
L'Oréal S.A. (OR.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 443.30 | 445.55 | 439.95 | 440.70 | 440.70 | 259,207 |
| 22 Apr 2024 | 446.50 | 447.70 | 438.45 | 441.00 | 441.00 | 283,116 |
| 19 Apr 2024 | 449.00 | 449.05 | 439.90 | 444.95 | 444.95 | 872,566 |
| 18 Apr 2024 | 418.65 | 424.45 | 417.75 | 423.60 | 423.60 | 334,531 |
| 17 Apr 2024 | 419.60 | 423.90 | 417.90 | 418.25 | 418.25 | 332,435 |
| 16 Apr 2024 | 411.20 | 416.75 | 410.35 | 415.10 | 415.10 | 321,389 |
| 15 Apr 2024 | 415.60 | 418.40 | 414.15 | 415.45 | 415.45 | 284,089 |
| 12 Apr 2024 | 421.50 | 425.35 | 412.30 | 414.50 | 414.50 | 290,016 |
| 11 Apr 2024 | 415.35 | 421.95 | 415.20 | 418.85 | 418.85 | 246,278 |
| 10 Apr 2024 | 417.50 | 418.40 | 411.35 | 415.00 | 415.00 | 234,569 |
| 09 Apr 2024 | 410.50 | 415.80 | 409.95 | 415.50 | 415.50 | 256,289 |
| 08 Apr 2024 | 409.55 | 414.00 | 407.85 | 411.20 | 411.20 | 330,407 |
| 05 Apr 2024 | 415.40 | 417.35 | 411.20 | 412.70 | 412.70 | 389,263 |
| 04 Apr 2024 | 420.00 | 421.00 | 415.00 | 420.45 | 420.45 | 293,023 |
| 03 Apr 2024 | 431.40 | 432.40 | 420.00 | 421.35 | 421.35 | 497,628 |
| 02 Apr 2024 | 437.80 | 442.10 | 430.10 | 430.95 | 430.95 | 290,588 |
| 28 Mar 2024 | 438.70 | 441.85 | 437.70 | 438.65 | 438.65 | 312,490 |
| 27 Mar 2024 | 431.90 | 440.55 | 431.90 | 439.00 | 439.00 | 247,743 |
| 26 Mar 2024 | 435.20 | 438.50 | 432.35 | 433.95 | 433.95 | 257,201 |
| 25 Mar 2024 | 430.95 | 436.05 | 428.10 | 435.45 | 435.45 | 271,836 |
| 22 Mar 2024 | 432.95 | 434.65 | 429.20 | 432.65 | 432.65 | 337,716 |
| 21 Mar 2024 | 438.90 | 439.20 | 430.95 | 434.95 | 434.95 | 396,357 |
| 20 Mar 2024 | 438.75 | 440.40 | 434.85 | 436.75 | 436.75 | 247,616 |
| 19 Mar 2024 | 441.00 | 441.95 | 437.55 | 441.20 | 441.20 | 189,552 |
| 18 Mar 2024 | 448.10 | 449.00 | 440.25 | 441.55 | 441.55 | 162,865 |
| 15 Mar 2024 | 449.90 | 454.00 | 445.70 | 446.15 | 446.15 | 657,341 |
| 14 Mar 2024 | 455.00 | 457.50 | 450.15 | 451.25 | 451.25 | 248,468 |
| 13 Mar 2024 | 451.20 | 455.85 | 450.50 | 454.20 | 454.20 | 284,887 |
| 12 Mar 2024 | 449.10 | 451.15 | 443.85 | 450.60 | 450.60 | 253,598 |
| 11 Mar 2024 | 447.50 | 450.45 | 446.60 | 448.25 | 448.25 | 157,845 |
| 08 Mar 2024 | 445.65 | 450.65 | 444.80 | 449.00 | 449.00 | 220,303 |
| 07 Mar 2024 | 435.75 | 445.45 | 435.20 | 445.35 | 445.35 | 255,416 |
| 06 Mar 2024 | 436.10 | 438.90 | 428.85 | 438.15 | 438.15 | 225,136 |
| 05 Mar 2024 | 443.10 | 445.15 | 436.95 | 438.35 | 438.35 | 203,544 |
| 04 Mar 2024 | 442.70 | 444.35 | 439.40 | 443.60 | 443.60 | 197,177 |
| 01 Mar 2024 | 442.80 | 444.25 | 437.25 | 441.95 | 441.95 | 228,320 |
| 29 Feb 2024 | 446.30 | 448.10 | 440.25 | 441.70 | 441.70 | 617,052 |
| 28 Feb 2024 | 450.70 | 452.00 | 445.20 | 446.55 | 446.55 | 195,164 |
| 27 Feb 2024 | 451.00 | 453.40 | 448.35 | 451.35 | 451.35 | 184,881 |
| 26 Feb 2024 | 451.90 | 453.60 | 449.55 | 450.65 | 450.65 | 234,265 |
| 23 Feb 2024 | 453.35 | 456.90 | 450.20 | 450.20 | 450.20 | 334,870 |
| 22 Feb 2024 | 447.35 | 454.20 | 447.25 | 451.15 | 451.15 | 317,754 |
| 21 Feb 2024 | 444.65 | 446.80 | 442.80 | 444.55 | 444.55 | 195,482 |
| 20 Feb 2024 | 439.85 | 444.75 | 439.50 | 443.60 | 443.60 | 169,958 |
| 19 Feb 2024 | 442.10 | 442.10 | 438.35 | 441.30 | 441.30 | 129,207 |
| 16 Feb 2024 | 440.80 | 444.20 | 439.30 | 442.40 | 442.40 | 289,962 |
| 15 Feb 2024 | 434.80 | 440.25 | 432.50 | 437.75 | 437.75 | 426,766 |
| 14 Feb 2024 | 429.50 | 431.95 | 427.20 | 431.30 | 431.30 | 248,812 |
| 13 Feb 2024 | 429.45 | 431.80 | 425.20 | 428.00 | 428.00 | 265,149 |
| 12 Feb 2024 | 422.95 | 434.95 | 422.95 | 428.65 | 428.65 | 420,869 |
| 09 Feb 2024 | 422.00 | 430.45 | 417.10 | 418.80 | 418.80 | 904,418 |
| 08 Feb 2024 | 453.00 | 458.55 | 450.80 | 453.15 | 453.15 | 240,248 |
| 07 Feb 2024 | 452.95 | 454.55 | 450.55 | 452.20 | 452.20 | 259,791 |
| 06 Feb 2024 | 457.75 | 460.60 | 450.80 | 453.95 | 453.95 | 234,458 |
| 05 Feb 2024 | 446.75 | 455.75 | 445.85 | 455.75 | 455.75 | 243,165 |
| 02 Feb 2024 | 450.65 | 453.95 | 446.45 | 447.65 | 447.65 | 224,923 |
| 01 Feb 2024 | 447.45 | 449.35 | 443.90 | 449.35 | 449.35 | 227,448 |
| 31 Jan 2024 | 445.00 | 448.75 | 444.20 | 444.70 | 444.70 | 385,243 |
| 30 Jan 2024 | 445.50 | 450.45 | 445.20 | 446.30 | 446.30 | 210,482 |
| 29 Jan 2024 | 443.35 | 448.10 | 442.00 | 444.65 | 444.65 | 251,397 |
| 26 Jan 2024 | 436.00 | 446.50 | 436.00 | 445.10 | 445.10 | 338,010 |
| 25 Jan 2024 | 429.85 | 432.90 | 428.25 | 432.40 | 432.40 | 255,612 |
| 24 Jan 2024 | 424.75 | 430.15 | 424.75 | 429.00 | 429.00 | 307,273 |
| 23 Jan 2024 | 427.20 | 427.55 | 423.25 | 426.50 | 426.50 | 202,126 |
| 22 Jan 2024 | 429.50 | 429.80 | 423.70 | 424.75 | 424.75 | 239,975 |
| 19 Jan 2024 | 428.80 | 429.50 | 424.15 | 426.20 | 426.20 | 227,092 |
| 18 Jan 2024 | 421.25 | 427.00 | 420.25 | 426.20 | 426.20 | 272,222 |
| 17 Jan 2024 | 418.70 | 423.85 | 417.00 | 422.10 | 422.10 | 336,783 |
| 16 Jan 2024 | 422.05 | 426.45 | 420.60 | 424.80 | 424.80 | 265,251 |
| 15 Jan 2024 | 438.00 | 438.20 | 424.20 | 424.20 | 424.20 | 304,876 |
| 12 Jan 2024 | 441.55 | 446.95 | 439.45 | 445.40 | 445.40 | 222,113 |
| 11 Jan 2024 | 440.75 | 444.45 | 439.75 | 441.50 | 441.50 | 218,560 |
| 10 Jan 2024 | 442.40 | 442.40 | 438.70 | 440.00 | 440.00 | 195,251 |
| 09 Jan 2024 | 438.15 | 440.50 | 434.50 | 440.50 | 440.50 | 183,083 |
| 08 Jan 2024 | 432.60 | 440.70 | 432.30 | 438.45 | 438.45 | 190,182 |
| 05 Jan 2024 | 433.30 | 435.65 | 429.20 | 434.25 | 434.25 | 195,961 |
| 04 Jan 2024 | 436.50 | 438.55 | 435.45 | 437.35 | 437.35 | 277,913 |
| 03 Jan 2024 | 443.90 | 446.45 | 436.65 | 438.80 | 438.80 | 280,587 |
| 02 Jan 2024 | 453.05 | 454.05 | 440.00 | 443.80 | 443.80 | 239,201 |
| 29 Dec 2023 | 451.05 | 453.50 | 450.05 | 450.65 | 450.65 | 137,134 |
| 28 Dec 2023 | 451.00 | 452.25 | 449.35 | 451.30 | 451.30 | 165,203 |
| 27 Dec 2023 | 449.50 | 450.05 | 446.00 | 448.70 | 448.70 | 128,642 |
| 22 Dec 2023 | 445.70 | 449.50 | 444.85 | 447.55 | 447.55 | 172,262 |
| 21 Dec 2023 | 448.55 | 450.60 | 447.15 | 448.20 | 448.20 | 174,470 |
| 20 Dec 2023 | 451.00 | 453.25 | 449.05 | 449.25 | 449.25 | 234,275 |
| 19 Dec 2023 | 446.90 | 460.00 | 434.10 | 450.75 | 450.75 | 316,837 |
| 18 Dec 2023 | 444.95 | 447.45 | 441.80 | 447.45 | 447.45 | 277,973 |
| 15 Dec 2023 | 443.85 | 447.75 | 438.60 | 446.55 | 446.55 | 629,804 |
| 14 Dec 2023 | 452.85 | 455.25 | 441.25 | 443.55 | 443.55 | 457,386 |
| 13 Dec 2023 | 446.05 | 449.95 | 445.40 | 445.45 | 445.45 | 290,507 |
| 12 Dec 2023 | 443.90 | 447.65 | 443.65 | 444.70 | 444.70 | 277,227 |
| 11 Dec 2023 | 441.30 | 444.55 | 440.40 | 443.85 | 443.85 | 289,238 |
| 08 Dec 2023 | 438.10 | 443.85 | 438.10 | 441.95 | 441.95 | 257,093 |
| 07 Dec 2023 | 439.55 | 440.55 | 437.75 | 438.75 | 438.75 | 272,546 |
| 06 Dec 2023 | 439.50 | 442.45 | 439.15 | 441.40 | 441.40 | 262,066 |
| 05 Dec 2023 | 438.15 | 440.20 | 437.55 | 439.75 | 439.75 | 247,347 |
| 04 Dec 2023 | 434.90 | 438.10 | 434.75 | 436.90 | 436.90 | 159,599 |
| 01 Dec 2023 | 434.40 | 436.80 | 433.65 | 436.15 | 436.15 | 261,151 |
| 30 Nov 2023 | 431.85 | 433.20 | 427.05 | 431.05 | 431.05 | 955,323 |
| 29 Nov 2023 | 431.85 | 434.80 | 430.25 | 431.85 | 431.85 | 267,351 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.