LOreal Historical Data - OR

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
LOreal OR Euronext Ordinary Share FR0000120321
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
3.20 1.2% 269.70 263.20 269.70 266.50 266.50 11:40:00
more quote information »

OR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week260.00272.80255.40264.05706,2659.703.73%
1 Month249.80272.80239.10254.74537,03419.907.97%
3 Months217.20272.80196.00241.81705,76152.5024.17%
6 Months253.90278.50196.00248.00669,74515.806.22%
1 Year239.40278.50196.00247.94570,05230.3012.66%
3 Years192.45278.50170.30215.53549,49677.2540.14%
5 Years169.20278.50140.40188.46596,625100.5059.4%

OR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 266.50 -3.90 -1.44% 266.90 272.80 264.60 811,075
Jun 03 2020 270.40 9.20 3.52% 263.00 271.50 261.60 693,777
Jun 02 2020 261.20 2.40 0.93% 260.10 263.80 259.10 553,456
Jun 01 2020 258.80 -3.10 -1.18% 264.00 264.70 257.50 528,947
May 29 2020 261.90 1.70 0.65% 260.00 263.50 255.40 944,068
May 28 2020 260.20 8.80 3.5% 252.60 261.60 251.10 782,291
May 27 2020 251.40 2.90 1.17% 248.30 251.40 244.80 754,988
May 26 2020 248.50 -2.60 -1.04% 253.50 253.70 246.30 486,109
May 25 2020 251.10 3.00 1.21% 250.20 251.10 247.40 246,269
May 22 2020 248.10 -0.20 -0.08% 245.00 248.70 243.40 396,693
May 21 2020 248.30 -5.00 -1.97% 251.80 251.90 247.60 322,842
May 20 2020 253.30 5.00 2.01% 247.90 254.00 245.70 530,873
May 19 2020 248.30 -2.00 -0.8% 254.40 254.50 245.70 795,889
May 18 2020 250.30 7.60 3.13% 248.10 253.60 245.30 479,406
May 15 2020 242.70 1.30 0.54% 241.70 244.60 240.00 467,095
May 14 2020 241.40 -4.00 -1.63% 241.00 245.10 239.10 575,666
May 13 2020 245.40 -7.90 -3.12% 250.40 252.40 243.20 442,631
May 12 2020 253.30 -2.60 -1.02% 255.40 257.80 250.90 334,961
May 11 2020 255.90 2.40 0.95% 254.20 256.50 251.50 304,902
May 08 2020 253.50 4.50 1.81% 249.80 254.80 248.30 288,748
May 07 2020 249.00 6.00 2.47% 243.50 249.00 243.00 362,429
May 06 2020 243.00 -5.20 -2.1% 248.90 250.50 243.00 459,210
May 05 2020 248.20 -2.00 -0.8% 252.00 252.90 247.00 581,627
See More Historical Prices »
Your Recent History
EU
OR
LOreal
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200605 23:23:51