OR

LOreal Historical Data

OR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 308.80 -2.00 -0.64% 309.60 310.80 306.40 450,797
Mar 04 2021 310.80 3.20 1.04% 307.30 311.80 307.20 408,762
Mar 03 2021 307.60 1.90 0.62% 309.20 310.90 305.30 401,635
Mar 02 2021 305.70 0.00 0.0% 305.70 305.70 305.70 0.00
Mar 01 2021 305.70 2.90 0.96% 306.10 307.50 304.00 344,245
Feb 26 2021 302.80 -4.10 -1.34% 305.30 307.80 302.20 461,133
Feb 25 2021 306.90 -0.30 -0.1% 307.10 310.20 306.40 327,936
Feb 24 2021 307.20 -4.50 -1.44% 310.40 312.60 305.10 417,372
Feb 23 2021 311.70 0.80 0.26% 311.40 311.80 308.80 291,515
Feb 22 2021 310.90 -5.20 -1.65% 314.70 314.70 310.90 269,044
Feb 19 2021 316.10 -0.90 -0.28% 319.70 320.00 316.10 423,226
Feb 18 2021 317.00 0.00 0.0% 317.00 317.00 317.00 0.00
Feb 17 2021 317.00 3.40 1.08% 312.50 317.60 311.10 385,368
Feb 16 2021 313.60 -1.40 -0.44% 314.30 314.60 311.10 387,752
Feb 15 2021 315.00 -3.30 -1.04% 319.00 319.50 311.40 452,782
Feb 12 2021 318.30 7.00 2.25% 314.10 319.40 311.30 549,397
Feb 11 2021 311.30 0.00 0.0% 311.30 311.30 311.30 0.00
Feb 10 2021 311.30 3.10 1.01% 312.20 313.70 310.60 333,236
Feb 09 2021 308.20 0.00 0.0% 308.20 308.20 308.20 0.00
Feb 08 2021 308.20 2.60 0.85% 309.50 309.90 306.90 494,516
Feb 05 2021 305.60 7.50 2.52% 298.40 306.70 295.70 597,291
Feb 04 2021 298.10 2.20 0.74% 295.20 298.10 293.70 391,934
Feb 03 2021 295.90 -2.50 -0.84% 299.50 300.40 294.00 356,030
Feb 02 2021 298.40 8.30 2.86% 297.60 301.50 296.70 549,226
Feb 01 2021 290.10 0.00 0.0% 290.10 290.10 290.10 0.00
Jan 29 2021 290.10 -7.30 -2.45% 294.60 294.60 290.10 663,811
Jan 28 2021 297.40 -0.20 -0.07% 296.50 298.90 296.10 414,665
Jan 27 2021 297.60 -4.20 -1.39% 300.20 302.60 296.30 501,854
Jan 26 2021 301.80 2.80 0.94% 298.50 302.90 298.50 365,835
Jan 25 2021 299.00 2.70 0.91% 296.70 299.90 294.40 367,808
Jan 22 2021 296.30 2.70 0.92% 294.90 296.30 293.00 374,284
Jan 21 2021 293.60 0.00 0.0% 293.60 293.60 293.60 0.00
Jan 20 2021 293.60 -3.50 -1.18% 297.70 298.80 293.30 426,602
Jan 19 2021 297.10 0.20 0.07% 297.30 298.60 294.50 348,186
Jan 18 2021 296.90 -1.50 -0.5% 296.60 298.70 296.00 249,021
Jan 15 2021 298.40 -3.10 -1.03% 295.20 298.40 295.20 484,814
Jan 14 2021 301.50 0.00 0.0% 301.50 301.50 301.50 0.00
Jan 13 2021 301.50 1.00 0.33% 300.40 302.00 298.00 315,865
Jan 12 2021 300.50 -4.60 -1.51% 303.00 303.50 299.00 430,525
Jan 11 2021 305.10 -1.20 -0.39% 305.70 306.60 303.20 307,312
Jan 08 2021 306.30 -1.30 -0.42% 307.70 310.40 302.60 398,161
Jan 07 2021 307.60 -1.20 -0.39% 310.20 310.80 306.70 331,112
Jan 06 2021 308.80 0.30 0.1% 308.00 309.30 304.90 398,623
Jan 05 2021 308.50 -3.20 -1.03% 308.90 311.80 306.60 322,124
Jan 04 2021 311.70 0.90 0.29% 314.80 316.10 311.10 349,345
Jan 01 2021 310.80 0.00 +0.00% 311.60 314.10 310.40 0.00
Dec 31 2020 310.80 -2.40 -0.77% 311.60 314.10 310.40 122,207
Dec 30 2020 313.20 1.00 0.32% 311.40 313.90 310.70 269,391
Dec 29 2020 312.20 9.90 3.27% 310.00 313.10 307.50 265,633
Dec 28 2020 302.30 0.00 0.0% 302.30 302.30 302.30 0.00
Dec 25 2020 302.30 0.00 +0.00% 304.80 304.80 301.40 0.00
Dec 24 2020 302.30 0.50 0.17% 304.80 304.80 301.40 57,182
Dec 23 2020 301.80 0.00 0.0% 301.80 301.80 301.80 0.00
Dec 22 2020 301.80 6.20 2.1% 297.70 302.70 297.60 393,271
Dec 21 2020 295.60 -9.80 -3.21% 303.10 303.10 294.20 541,781
Dec 18 2020 305.40 -4.00 -1.29% 304.70 306.60 303.40 1,098,408
Dec 17 2020 309.40 0.00 0.0% 309.40 309.40 309.40 0.00
Dec 16 2020 309.40 6.70 2.21% 305.40 310.20 303.90 442,581
Dec 15 2020 302.70 0.00 0.0% 302.70 302.70 302.70 0.00
Dec 14 2020 302.70 1.00 0.33% 303.70 305.60 301.80 393,292
Dec 11 2020 301.70 0.00 0.0% 301.70 301.70 301.70 0.00
Dec 10 2020 301.70 -0.30 -0.1% 304.30 306.00 301.70 472,432
Dec 09 2020 302.00 -2.80 -0.92% 306.40 306.40 300.40 406,239
Dec 08 2020 304.80 -1.50 -0.49% 303.60 305.40 301.90 293,842
Dec 07 2020 306.30 0.00 0.0% 306.30 306.30 306.30 0.00
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:20210306 03:12:12