Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

L'Oréal S.A. (OR.VI)

Compare
355.65
-0.85
(-0.24%)
As of 3:30:34 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025354.65355.90354.65355.65355.65-
Mar 3, 2025351.20356.50351.20356.50356.5029
Feb 28, 2025347.45352.75347.45351.65351.65-
Feb 27, 2025348.30350.75346.50346.50346.5060
Feb 26, 2025349.20354.20349.20351.70351.70-
Feb 25, 2025345.45348.90345.45347.50347.50-
Feb 24, 2025346.65347.65344.65344.65344.65-
Feb 21, 2025339.30343.30339.30343.30343.30-
Feb 20, 2025333.85336.20333.35333.35333.35-
Feb 19, 2025342.80342.80333.45333.45333.4525
Feb 18, 2025338.15344.25337.60343.65343.6590
Feb 17, 2025340.70341.10340.30340.90340.9030
Feb 14, 2025342.65343.65342.60342.60342.60-
Feb 13, 2025337.45339.60335.10339.60339.6022
Feb 12, 2025342.80342.80334.05334.05334.05-
Feb 11, 2025343.30343.30339.95340.70340.70-
Feb 10, 2025340.10341.65339.05339.05339.0530
Feb 7, 2025340.75344.45337.70339.00339.00210
Feb 6, 2025346.10348.80346.10348.80348.80-
Feb 5, 2025347.70347.95345.95345.95345.9530
Feb 4, 2025352.20354.35350.30352.80352.80120
Feb 3, 2025350.25354.60350.25353.65353.6593
Jan 31, 2025363.00363.00358.25358.25358.25-
Jan 30, 2025357.25363.65357.25363.65363.65-
Jan 29, 2025359.55360.40357.00358.55358.5560
Jan 28, 2025364.95367.15364.95367.05367.0530
Jan 27, 2025356.20361.00356.20359.90359.9032
Jan 24, 2025365.90365.90360.60360.60360.60-
Jan 23, 2025350.35353.45350.35353.45353.4550
Jan 22, 2025341.05357.95341.05357.95357.95124
Jan 21, 2025339.70341.75339.70341.75341.75-
Jan 20, 2025341.25341.30339.45341.30341.30-
Jan 17, 2025338.75343.95338.75343.95343.9530
Jan 16, 2025337.35340.50336.60336.70336.7097
Jan 15, 2025324.60331.45324.60331.45331.45-
Jan 14, 2025331.60331.60328.30329.15329.1530
Jan 13, 2025325.65327.65324.75327.55327.5530
Jan 10, 2025329.60331.25328.75328.75328.7530
Jan 9, 2025331.35333.35330.85333.35333.351
Jan 8, 2025331.75331.75328.05328.70328.7070
Jan 7, 2025336.40340.35336.40340.05340.0555
Jan 6, 2025332.95339.00331.20332.30332.3030
Jan 3, 2025337.95337.95335.35335.75335.7543
Jan 2, 2025340.45340.45335.45338.10338.109
Dec 30, 2024342.50342.90341.05341.05341.05-
Dec 27, 2024338.45341.45338.45341.40341.40-
Dec 23, 2024335.35337.65335.35337.65337.65-
Dec 20, 2024337.05337.05335.80336.35336.3537
Dec 19, 2024337.50338.70337.50338.10338.10-
Dec 18, 2024344.80344.80342.15342.15342.15-
Dec 17, 2024340.15343.30340.15342.15342.1525
Dec 16, 2024340.15340.15339.85339.95339.95-
Dec 13, 2024342.75344.10342.75344.10344.10-
Dec 12, 2024342.55343.40341.60343.40343.4064
Dec 11, 2024342.35342.95341.75342.95342.95-
Dec 10, 2024346.10347.90346.10347.60347.60-
Dec 9, 2024347.50350.65347.50350.65350.65-
Dec 6, 2024337.40346.55337.40345.75345.75-
Dec 5, 2024333.60335.15333.60334.25334.2516
Dec 4, 2024331.90332.90330.45332.65332.6565
Dec 3, 2024334.15334.15328.60329.15329.1579
Dec 2, 2024325.10331.95325.10331.95331.9540
Nov 29, 2024327.80327.80325.75325.75325.75-
Nov 28, 2024334.10334.30331.65331.65331.65-
Nov 27, 2024331.80331.90331.55331.90331.90-
Nov 26, 2024329.95335.85329.95335.85335.85-
Nov 25, 2024335.45335.45330.20331.05331.05-
Nov 22, 2024324.95329.40324.95329.40329.40-
Nov 21, 2024320.40320.40318.25319.90319.90-
Nov 20, 2024325.15325.15321.15321.15321.15-
Nov 19, 2024325.25325.25320.00320.00320.005
Nov 18, 2024328.15328.15323.80323.80323.80-
Nov 15, 2024327.00328.05327.00327.55327.556
Nov 14, 2024326.65331.35326.65331.30331.30-
Nov 13, 2024327.95329.25327.00327.00327.00-
Nov 12, 2024331.95332.80331.95332.80332.805
Nov 11, 2024338.10338.10336.05337.10337.10-
Nov 8, 2024343.60343.60336.50336.50336.5010
Nov 7, 2024338.00344.35338.00344.35344.35-
Nov 6, 2024347.75350.65339.20339.20339.205
Nov 5, 2024345.50345.50344.60345.20345.20-
Nov 4, 2024346.40348.35345.80345.80345.80-
Nov 1, 2024342.95347.15342.95347.15347.15-
Oct 31, 2024344.55344.85337.35337.35337.3525
Oct 30, 2024351.45351.45347.05347.05347.05-
Oct 29, 2024360.25361.05355.40355.40355.40-
Oct 28, 2024358.60359.40357.40359.40359.40-
Oct 25, 2024358.15358.15355.10355.10355.10-
Oct 24, 2024359.90363.40359.90360.20360.20-
Oct 23, 2024354.20357.20353.60357.20357.20-
Oct 22, 2024364.55366.35363.35366.35366.35-
Oct 21, 2024373.25373.25367.80368.05368.05-
Oct 18, 2024373.80374.90373.40373.40373.40-
Oct 17, 2024369.35375.80369.35375.80375.80-
Oct 16, 2024369.35369.95366.75366.75366.75-
Oct 15, 2024388.95388.95377.60377.60377.60-
Oct 14, 2024391.10391.10388.85390.20390.20-
Oct 11, 2024389.85392.35389.85392.35392.35-
Oct 10, 2024389.00389.25388.05389.25389.25-
Oct 9, 2024394.45394.45389.10389.10389.1022
Oct 8, 2024388.60388.60386.80386.80386.80-
Oct 7, 2024394.55397.15392.70397.15397.1525
Oct 4, 2024386.60392.40386.60392.40392.40-
Oct 3, 2024392.05393.55392.05393.20393.20-
Oct 2, 2024393.70399.10392.55392.55392.55-
Oct 1, 2024394.25396.15394.25395.45395.45-
Sep 30, 2024411.10411.10403.55403.65403.65-
Sep 27, 2024409.60409.60404.70407.55407.55-
Sep 26, 2024393.25403.65393.25403.65403.65-
Sep 25, 2024381.75385.80381.75381.90381.902
Sep 24, 2024377.85381.95377.85380.05380.05-
Sep 23, 2024369.40370.45369.40369.80369.80-
Sep 20, 2024377.15377.15373.05373.05373.05-
Sep 19, 2024371.20375.70371.20375.45375.45-
Sep 18, 2024368.15368.15365.50367.80367.80-
Sep 17, 2024368.15369.10367.50369.00369.00-
Sep 16, 2024366.70370.65366.70368.75368.75-
Sep 13, 2024367.90367.90366.80366.80366.80-
Sep 12, 2024372.20372.20365.95365.95365.95-
Sep 11, 2024375.70376.45374.70374.70374.70-
Sep 10, 2024381.95383.35381.95382.45382.4543
Sep 9, 2024382.95383.60382.95383.10383.10-
Sep 6, 2024386.45387.60383.50387.60387.603
Sep 5, 2024390.50391.80388.75388.75388.75-
Sep 4, 2024394.15394.15389.65389.65389.65-
Sep 3, 2024395.60398.70395.60398.70398.70-
Sep 2, 2024394.85394.85393.15394.55394.55-
Aug 30, 2024397.85400.05397.85400.05400.05-
Aug 29, 2024393.40396.80393.40396.80396.80-
Aug 28, 2024392.65393.20391.80391.95391.95-
Aug 27, 2024395.75396.70395.10395.10395.10-
Aug 26, 2024394.65396.15394.50394.90394.90-
Aug 23, 2024391.90394.65391.90394.60394.60-
Aug 22, 2024391.20393.65391.20393.65393.65-
Aug 21, 2024386.25388.60386.25387.65387.65-
Aug 20, 2024385.20387.05384.85384.85384.85-
Aug 19, 2024384.60385.30382.40385.30385.30-
Aug 16, 2024384.45384.95383.70384.95384.95-
Aug 15, 2024380.20387.05380.20387.05387.0514
Aug 14, 2024382.15382.15378.25378.25378.25-
Aug 13, 2024377.80377.80375.10375.50375.50-
Aug 12, 2024383.80383.80379.60379.60379.60-
Aug 9, 2024385.25386.40382.75382.75382.75-
Aug 8, 2024386.75386.75383.35385.10385.103
Aug 7, 2024383.15389.60383.15388.60388.60-
Aug 6, 2024384.85385.55384.00385.30385.30-
Aug 5, 2024379.00381.85375.45381.85381.8523
Aug 2, 2024388.60388.60385.00385.00385.00-
Aug 1, 2024394.50394.50389.10391.85391.85-
Jul 31, 2024397.20402.55397.20399.25399.2519
Jul 30, 2024394.00394.00387.60389.50389.5023
Jul 29, 2024398.20398.20394.20394.20394.20-
Jul 26, 2024391.40397.60391.40397.45397.45-
Jul 25, 2024399.80399.80394.15394.15394.15-
Jul 24, 2024396.60400.00396.60399.30399.30-
Jul 23, 2024413.75413.75406.30406.30406.30-
Jul 22, 2024406.95410.15406.95410.15410.15-
Jul 19, 2024405.15406.35404.80406.35406.35-
Jul 18, 2024406.60408.60406.60408.60408.60-
Jul 17, 2024401.35402.60401.35402.60402.60-
Jul 16, 2024400.40401.05400.40401.05401.05-
Jul 15, 2024408.75412.25405.45405.45405.45-
Jul 12, 2024407.65409.25407.40409.25409.2523
Jul 11, 2024405.10406.00404.25406.00406.007
Jul 10, 2024399.30402.70399.30402.45402.45-
Jul 9, 2024404.10406.85403.00403.00403.0020
Jul 8, 2024409.05411.35409.05410.20410.20-
Jul 5, 2024408.45410.00408.45409.45409.45-
Jul 4, 2024409.00409.00409.00409.00409.00-
Jul 3, 2024408.15408.15408.15408.15408.15-
Jul 2, 2024407.20407.20407.20407.20407.20-
Jul 1, 2024414.15414.15414.15414.15414.15-
Jun 28, 2024437.35437.35437.35437.35437.35-
Jun 27, 2024437.35437.35437.35437.35437.35-
Jun 26, 2024438.70438.70438.70438.70438.70-
Jun 25, 2024440.80440.80440.80440.80440.80-
Jun 24, 2024441.50441.50441.50441.50441.50-
Jun 21, 2024441.00441.00441.00441.00441.00-
Jun 20, 2024436.95436.95436.95436.95436.95-
Jun 19, 2024439.10439.10439.10439.10439.10-
Jun 18, 2024443.50443.50443.50443.50443.50-
Jun 17, 2024443.60443.60443.60443.60443.60-
Jun 14, 2024449.65449.65449.65449.65449.65-
Jun 13, 2024454.90454.90454.90454.90454.90-
Jun 12, 2024452.15452.15452.15452.15452.15-
Jun 11, 2024455.95455.95455.95455.95455.95-
Jun 10, 2024451.45451.45451.45451.45451.45-
Jun 7, 2024457.70457.70457.70457.70457.70-
Jun 6, 2024457.25457.25457.25457.25457.25-
Jun 5, 2024453.95453.95453.95453.95453.95-
Jun 4, 2024449.50449.50449.50449.50449.50-
Jun 3, 2024454.40454.40454.40454.40454.40-
May 31, 2024444.35444.35444.35444.35444.35-
May 30, 2024442.10442.10442.10442.10442.10-
May 29, 2024443.90443.90443.90443.90443.90-
May 28, 2024449.65449.65449.65449.65449.65-
May 27, 2024446.40446.40446.40446.40446.40-
May 24, 2024447.50447.50447.50447.50447.50-
May 23, 2024455.15455.15455.15455.15455.15-
May 22, 2024445.75445.75445.75445.75445.75-
May 21, 2024447.20447.20447.20447.20447.20-
May 20, 2024448.45448.45448.45448.45448.45-
May 17, 2024453.00453.00453.00453.00453.00-
May 16, 2024455.10455.10455.10455.10455.10-
May 15, 2024458.45458.45458.45458.45458.45-
May 14, 2024454.80454.80454.80454.80454.80-
May 13, 2024454.70454.70454.70454.70454.70-
May 10, 2024454.90454.90452.60452.60452.6024
May 9, 2024447.20447.20447.20447.20447.20-
May 8, 2024445.90447.40445.90447.40447.401
May 7, 2024444.15444.15444.15444.15444.15-
May 6, 2024441.70441.70441.70441.70441.70-
May 3, 2024436.30443.70436.30443.70443.7030
May 2, 2024434.60434.60433.75434.50434.5058
Apr 30, 2024440.20440.20440.20440.20440.20-
Apr 29, 2024436.45436.45436.45436.45436.45-
Apr 26, 2024 6.60 Dividend
Apr 26, 2024431.30431.30431.30431.30431.30-
Apr 25, 2024445.25445.25445.25445.25438.65-
Apr 24, 2024440.75440.75440.75440.75434.22-
Apr 23, 2024444.35444.35444.35444.35437.76-
Apr 22, 2024419.00419.00419.00419.00412.79-
Apr 19, 2024419.00419.00419.00419.00412.79-
Apr 18, 2024419.00419.00419.00419.00412.79-
Apr 17, 2024420.80420.80420.80420.80414.56-
Apr 16, 2024412.55412.55412.55412.55406.43-
Apr 15, 2024416.05416.05416.05416.05409.88-
Apr 12, 2024422.05422.05420.20420.20413.9724
Apr 11, 2024416.55416.55416.55416.55410.38-
Apr 10, 2024414.60414.60414.60414.60408.45-
Apr 9, 2024410.65413.10410.65413.10406.9812
Apr 8, 2024410.20410.20410.20410.20404.12-
Apr 5, 2024419.35419.35412.35412.35406.2423
Apr 4, 2024420.55420.55420.55420.55414.32-
Apr 3, 2024430.50430.50430.50430.50424.12-
Apr 2, 2024441.35441.35441.35441.35434.81-
Mar 28, 2024441.25441.25441.25441.25434.71-
Mar 27, 2024434.55434.55434.55434.55428.11-
Mar 26, 2024433.50433.50433.50433.50427.07-
Mar 25, 2024430.70430.70430.70430.70424.32-
Mar 22, 2024432.50433.55432.50433.55427.1223
Mar 21, 2024440.05440.05440.05440.05433.53-
Mar 20, 2024437.65437.65437.65437.65431.16-
Mar 19, 2024441.40441.40441.40441.40434.86-
Mar 18, 2024446.85446.85446.85446.85440.23-
Mar 15, 2024449.55449.55449.55449.55442.89-
Mar 14, 2024455.40455.40455.40455.40448.65-
Mar 13, 2024450.75450.75450.75450.75444.07-
Mar 12, 2024449.85449.85449.85449.85443.18-
Mar 11, 2024447.50447.50447.50447.50440.87-
Mar 8, 2024445.20445.20445.20445.20438.60-
Mar 7, 2024437.20437.20437.20437.20430.72-
Mar 6, 2024438.30438.30438.30438.30431.80-
Mar 5, 2024441.95441.95441.95441.95435.40-
Mar 4, 2024441.60441.60441.60441.60435.05-

Related Tickers

0MGP.IL Société BIC SA
59.00
-0.42%
 
MCBRF
1.1600
0.00%
 
0AAR.IL Intercos S.p.A.
14.68
+12.58%
 
CPAd.XC
 
KMB.BA Kimberly-Clark Corporation
28,950.00
+1.67%
 
ULVRl.XC
 
ELAA.MU The Estee Lauder Companies Inc
66.60
-2.06%
 
RKTl.XC
 
CRL.L Creightons Plc
33.00
-1.49%
 
DUNI.ST Duni AB (publ)
98.70
-3.24%