Advertisement
L'Oreal SA (LORA.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 07:30PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | - |
| Oct 24, 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | - |
| Oct 23, 2024 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | - |
| Oct 22, 2024 | 71.00 | 71.00 | 67.50 | 67.50 | 67.50 | - |
| Oct 21, 2024 | 72.50 | 73.00 | 70.50 | 70.50 | 70.50 | - |
| Oct 18, 2024 | 72.50 | 73.00 | 72.50 | 72.50 | 72.50 | - |
| Oct 17, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - |
| Oct 16, 2024 | 71.50 | 72.50 | 71.00 | 71.50 | 71.50 | - |
| Oct 15, 2024 | 76.50 | 76.50 | 72.50 | 72.50 | 72.50 | - |
| Oct 14, 2024 | 76.00 | 76.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 11, 2024 | 76.50 | 76.50 | 76.00 | 76.50 | 76.50 | - |
| Oct 10, 2024 | 76.00 | 76.00 | 75.50 | 76.00 | 76.00 | - |
| Oct 09, 2024 | 75.50 | 76.00 | 75.50 | 75.50 | 75.50 | - |
| Oct 08, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - |
| Oct 07, 2024 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | - |
| Oct 04, 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | - |
| Oct 03, 2024 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | - |
| Oct 02, 2024 | 77.00 | 77.00 | 76.00 | 76.50 | 76.50 | - |
| Oct 01, 2024 | 79.00 | 79.00 | 75.50 | 75.50 | 75.50 | - |
| Sep 30, 2024 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | - |
| Sep 27, 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | - |
| Sep 26, 2024 | 75.50 | 79.50 | 75.50 | 79.50 | 79.50 | - |
| Sep 25, 2024 | 74.50 | 75.50 | 74.00 | 74.00 | 74.00 | - |
| Sep 24, 2024 | 72.50 | 75.00 | 72.50 | 74.50 | 74.50 | - |
| Sep 23, 2024 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | - |
| Sep 20, 2024 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | - |
| Sep 19, 2024 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | - |
| Sep 18, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 17, 2024 | 71.50 | 72.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 16, 2024 | 71.50 | 72.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 13, 2024 | 71.50 | 72.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 12, 2024 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 11, 2024 | 72.50 | 74.00 | 72.00 | 72.00 | 72.00 | - |
| Sep 10, 2024 | 75.00 | 75.00 | 72.50 | 72.50 | 72.50 | - |
| Sep 09, 2024 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - |
| Sep 06, 2024 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | - |
| Sep 05, 2024 | 76.00 | 76.50 | 75.00 | 75.00 | 75.00 | - |
| Sep 04, 2024 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | - |
| Sep 03, 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | - |
| Sep 02, 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | - |
| Aug 30, 2024 | 77.50 | 78.00 | 77.00 | 77.00 | 77.00 | - |
| Aug 29, 2024 | 76.50 | 77.50 | 76.50 | 77.00 | 77.00 | - |
| Aug 28, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - |
| Aug 27, 2024 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | - |
| Aug 26, 2024 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | - |
| Aug 23, 2024 | 76.50 | 77.00 | 76.50 | 76.50 | 76.50 | - |
| Aug 22, 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - |
| Aug 21, 2024 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | - |
| Aug 20, 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
| Aug 19, 2024 | 75.00 | 75.50 | 75.00 | 75.00 | 75.00 | - |
| Aug 16, 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
| Aug 15, 2024 | 74.00 | 75.00 | 74.00 | 74.50 | 74.50 | - |
| Aug 14, 2024 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | - |
| Aug 13, 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
| Aug 12, 2024 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | - |
| Aug 09, 2024 | 75.50 | 75.50 | 74.00 | 74.50 | 74.50 | - |
| Aug 08, 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | - |
| Aug 07, 2024 | 76.00 | 76.00 | 75.00 | 75.50 | 75.50 | - |
| Aug 06, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - |
| Aug 05, 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | - |
| Aug 02, 2024 | 75.50 | 76.00 | 74.00 | 74.00 | 74.00 | - |
| Aug 01, 2024 | 78.50 | 78.50 | 75.50 | 75.50 | 75.50 | - |
| Jul 31, 2024 | 77.50 | 78.50 | 76.50 | 78.00 | 78.00 | - |
| Jul 30, 2024 | 77.00 | 77.00 | 75.50 | 77.00 | 77.00 | - |
| Jul 29, 2024 | 78.50 | 78.50 | 76.50 | 76.50 | 76.50 | - |
| Jul 26, 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | - |
| Jul 25, 2024 | 77.00 | 77.50 | 76.00 | 76.00 | 76.00 | - |
| Jul 24, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - |
| Jul 23, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | - |
| Jul 22, 2024 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | - |
| Jul 19, 2024 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | - |
| Jul 18, 2024 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | - |
| Jul 17, 2024 | 78.50 | 79.00 | 78.50 | 78.50 | 78.50 | - |
| Jul 16, 2024 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | - |
| Jul 15, 2024 | 80.50 | 81.00 | 78.50 | 78.50 | 78.50 | - |
| Jul 12, 2024 | 79.50 | 80.50 | 79.50 | 80.00 | 80.00 | 65 |
| Jul 11, 2024 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | 48 |
| Jul 10, 2024 | 78.00 | 79.00 | 78.00 | 78.50 | 78.50 | - |
| Jul 09, 2024 | 79.50 | 79.50 | 77.50 | 77.50 | 77.50 | - |
| Jul 08, 2024 | 80.50 | 80.50 | 78.50 | 78.50 | 78.50 | - |
| Jul 05, 2024 | 80.00 | 80.00 | 79.50 | 80.00 | 80.00 | - |
| Jul 04, 2024 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | - |
| Jul 03, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - |
| Jul 02, 2024 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | - |
| Jul 01, 2024 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | - |
| Jun 28, 2024 | 82.50 | 82.50 | 79.50 | 79.50 | 79.50 | - |
| Jun 27, 2024 | 86.00 | 86.50 | 82.50 | 82.50 | 82.50 | - |
| Jun 26, 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | - |
| Jun 25, 2024 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | - |
| Jun 24, 2024 | 86.00 | 86.50 | 86.00 | 86.00 | 86.00 | - |
| Jun 21, 2024 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | - |
| Jun 20, 2024 | 85.00 | 86.50 | 85.00 | 86.00 | 86.00 | - |
| Jun 19, 2024 | 86.00 | 86.00 | 84.50 | 85.00 | 85.00 | - |
| Jun 18, 2024 | 88.00 | 88.00 | 85.50 | 86.00 | 86.00 | - |
| Jun 17, 2024 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | 150 |
| Jun 14, 2024 | 88.50 | 88.50 | 85.50 | 85.50 | 85.50 | - |
| Jun 13, 2024 | 89.00 | 89.00 | 87.50 | 88.00 | 88.00 | - |
| Jun 12, 2024 | 88.50 | 89.00 | 88.50 | 88.50 | 88.50 | - |
| Jun 11, 2024 | 89.00 | 89.50 | 88.00 | 88.00 | 88.00 | - |
| Jun 10, 2024 | 88.50 | 88.50 | 88.00 | 88.50 | 88.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.