L'Oreal

OREP
🏛️ france →
366.35
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 419.55 421.50 416.95 416.95 0.1M
2021-12-30 421.55 422.55 419.35 419.80 0.2M
2021-12-29 421.10 423.85 418.85 418.85 0.2M
2021-12-28 420.00 422.10 416.90 421.10 0.2M
2021-12-27 422.00 422.00 416.65 418.15 0.2M
2021-12-24 422.00 424.25 420.45 422.35 0.1M
2021-12-23 420.15 424.00 417.70 422.65 0.2M
2021-12-22 415.00 419.00 412.10 419.00 0.3M
2021-12-21 415.00 415.00 408.75 414.90 0.3M
2021-12-20 404.25 412.20 400.00 411.00 0.3M
2021-12-17 418.45 418.90 409.40 413.05 0.6M
2021-12-16 423.75 424.85 412.65 418.45 0.4M
2021-12-15 415.70 419.20 413.65 417.30 0.3M
2021-12-14 419.85 421.95 414.25 415.20 0.2M
2021-12-13 422.05 423.40 415.05 418.00 0.3M
2021-12-10 416.25 422.45 415.55 421.05 0.3M
2021-12-09 424.00 427.55 417.95 419.10 0.3M
2021-12-08 429.50 433.65 416.60 418.25 0.4M
2021-12-07 412.00 424.80 411.40 424.80 0.6M
2021-12-06 402.95 411.00 402.20 408.60 0.4M
2021-12-03 401.95 403.50 397.75 400.90 0.4M
2021-12-02 402.00 404.05 398.15 398.15 0.4M
2021-12-01 399.95 406.15 395.55 406.15 0.4M
2021-11-30 398.20 401.35 392.75 397.50 1.0M
2021-11-29 405.90 408.85 401.05 401.80 0.5M
2021-11-26 403.05 409.15 400.50 402.30 0.7M
2021-11-25 414.00 417.45 412.80 415.50 0.3M
2021-11-24 411.55 413.10 404.05 412.55 0.4M
2021-11-23 416.25 417.00 409.20 411.70 0.3M
2021-11-22 424.50 425.50 417.75 417.85 0.4M
2021-11-19 424.70 425.50 421.50 425.50 0.7M
2021-11-18 429.70 430.45 422.90 422.90 0.5M
2021-11-17 422.20 429.80 421.30 429.80 0.4M
2021-11-16 423.50 427.25 422.50 427.20 0.3M
2021-11-15 422.00 424.20 420.30 424.05 0.3M
2021-11-12 416.00 422.95 415.70 420.95 0.3M
2021-11-11 413.95 415.90 412.20 414.45 0.2M
2021-11-10 414.15 414.90 411.80 414.35 0.3M
2021-11-09 410.95 415.10 409.80 414.55 0.3M
2021-11-08 412.05 413.45 410.30 412.25 0.3M
2021-11-05 408.80 415.60 408.10 412.80 0.5M
2021-11-04 405.75 408.80 402.45 408.80 0.3M
2021-11-03 397.45 405.55 397.05 405.55 0.3M
2021-11-02 398.00 400.15 396.55 400.00 0.3M
2021-11-01 396.15 400.60 396.10 398.20 0.3M
2021-10-29 389.85 394.95 386.80 394.95 0.4M
2021-10-28 388.95 393.45 387.60 393.45 0.4M
2021-10-27 386.75 391.60 386.10 388.35 0.3M
2021-10-26 386.40 392.60 385.30 390.45 0.4M
2021-10-25 390.00 390.30 383.85 383.85 0.4M
2021-10-22 392.00 394.50 386.80 388.05 0.7M
2021-10-21 366.25 371.75 365.50 369.30 0.4M
2021-10-20 361.15 366.15 360.30 364.30 0.3M
2021-10-19 367.15 367.65 360.45 362.55 0.3M
2021-10-18 368.10 368.55 361.60 365.90 0.4M
2021-10-15 371.95 373.50 366.75 369.55 0.4M
2021-10-14 365.40 371.40 362.45 369.95 0.5M
2021-10-13 354.15 362.40 351.55 362.40 0.5M
2021-10-12 352.00 356.75 351.20 355.40 0.3M
2021-10-11 357.15 357.65 353.80 355.75 0.3M
2021-10-08 362.50 363.70 357.60 357.60 0.3M
2021-10-07 360.00 363.95 358.80 361.90 0.4M
2021-10-06 359.45 360.10 356.15 358.15 0.4M
2021-10-05 362.75 366.70 361.00 363.80 0.3M
2021-10-04 358.65 365.25 357.55 361.50 0.4M
2021-10-01 354.80 364.65 351.00 361.55 0.5M
2021-09-30 365.35 366.00 356.85 356.85 0.6M
2021-09-29 366.45 368.70 361.80 363.30 0.4M
2021-09-28 368.75 370.30 359.70 362.70 0.7M
2021-09-27 380.20 380.45 370.60 372.00 0.4M
2021-09-24 386.85 387.05 377.90 378.35 0.4M
2021-09-23 386.85 389.50 385.25 387.25 0.3M
2021-09-22 385.10 387.25 383.70 384.45 0.3M
2021-09-21 372.70 383.50 372.70 383.45 0.5M
2021-09-20 378.00 379.85 370.80 372.25 0.5M
2021-09-17 386.60 391.00 380.55 382.60 0.8M
2021-09-16 394.20 396.20 383.30 383.30 0.5M
2021-09-15 398.40 399.95 393.00 393.00 0.3M
2021-09-14 395.85 399.05 392.80 398.60 0.2M
2021-09-13 399.15 402.65 397.40 397.50 0.2M
2021-09-10 399.05 401.10 396.90 398.35 0.2M
2021-09-09 390.10 399.50 390.10 397.70 0.3M
2021-09-08 391.10 395.80 387.35 394.05 0.3M
2021-09-07 395.05 395.80 392.95 393.05 0.3M
2021-09-06 395.50 397.25 395.50 396.35 0.2M
2021-09-03 400.10 400.95 392.00 394.85 0.3M
2021-09-02 398.00 402.15 396.65 400.15 0.2M
2021-09-01 398.15 400.55 396.90 399.50 0.3M
2021-08-31 398.00 398.40 393.85 396.30 0.4M
2021-08-30 393.20 398.30 392.80 397.20 0.2M
2021-08-27 394.85 395.40 392.05 393.60 0.2M
2021-08-26 390.15 394.10 390.00 394.10 0.2M
2021-08-25 394.65 396.00 391.90 393.05 0.2M
2021-08-24 396.00 396.45 391.10 393.20 0.3M
2021-08-23 395.45 396.95 392.15 395.10 0.4M
2021-08-20 387.00 394.10 384.50 392.50 0.3M
2021-08-19 391.65 391.95 381.55 388.80 0.6M
2021-08-18 400.10 400.90 392.75 393.20 0.4M
2021-08-17 395.75 400.45 394.80 400.10 0.3M
2021-08-16 400.85 401.15 393.10 398.60 0.3M
2021-08-13 404.65 405.00 402.80 403.10 0.3M
2021-08-12 400.75 406.25 400.70 403.85 0.4M
2021-08-11 398.50 401.00 398.50 400.30 0.2M
2021-08-10 398.55 400.75 397.20 398.15 0.2M
2021-08-09 399.30 402.70 397.00 399.10 0.2M
2021-08-06 397.50 400.75 397.00 399.05 0.4M
2021-08-05 395.60 399.95 395.50 398.25 0.2M
2021-08-04 395.60 397.45 393.75 395.40 0.3M
2021-08-03 393.85 396.15 391.40 393.85 0.2M
2021-08-02 387.55 394.95 386.90 392.70 0.3M
2021-07-30 383.40 388.75 379.80 385.90 0.5M
2021-07-29 384.95 386.55 383.20 384.90 0.3M
2021-07-28 383.80 385.85 382.00 385.85 0.2M
2021-07-27 383.50 385.60 380.65 383.55 0.3M
2021-07-26 385.85 386.70 382.40 383.50 0.2M
2021-07-23 380.00 387.40 378.65 387.05 0.3M
2021-07-22 379.10 379.70 376.05 379.20 0.2M
2021-07-21 378.65 380.35 377.65 379.15 0.3M
2021-07-20 375.10 380.90 374.25 376.70 0.4M
2021-07-19 373.30 376.85 371.30 373.15 0.6M
2021-07-16 374.90 376.85 372.30 374.60 0.3M
2021-07-15 376.00 378.80 372.95 373.60 0.3M
2021-07-14 375.15 377.00 373.80 376.50 0.2M
2021-07-13 375.90 376.00 372.95 375.50 0.3M
2021-07-12 370.60 376.50 370.30 375.35 0.3M
2021-07-09 365.90 371.80 365.50 371.80 0.4M
2021-07-08 375.30 375.50 360.45 365.00 0.7M
2021-07-07 371.40 376.95 370.45 376.50 0.4M
2021-07-06 371.15 371.85 368.65 370.50 0.4M
2021-07-05 372.20 373.45 370.55 372.70 0.3M
2021-07-02 374.40 376.90 371.50 372.65 0.4M
2021-07-01 377.05 379.45 373.55 375.35 0.4M
2021-06-30 383.00 384.10 374.80 375.80 0.6M
2021-06-29 384.95 386.00 383.10 383.25 0.3M
2021-06-28 385.60 387.00 384.70 385.65 0.3M
2021-06-25 388.35 388.75 383.70 385.40 0.4M
2021-06-24 383.65 391.45 383.55 390.15 0.5M
2021-06-23 387.05 387.70 381.20 381.45 0.4M
2021-06-22 388.40 389.85 386.10 387.50 0.4M
2021-06-21 389.15 391.55 388.20 389.25 0.4M
2021-06-18 392.00 395.95 389.60 390.30 0.6M
2021-06-17 387.15 391.40 383.85 391.40 0.5M
2021-06-16 387.45 391.70 387.10 389.20 0.5M
2021-06-15 386.35 391.40 386.35 387.45 0.4M
2021-06-14 385.75 388.80 382.60 384.55 0.4M
2021-06-11 382.75 385.15 381.95 384.05 0.4M
2021-06-10 382.00 384.05 380.75 382.00 0.4M
2021-06-09 382.05 384.30 381.60 382.00 0.4M
2021-06-08 378.35 382.65 378.35 380.80 0.4M
2021-06-07 377.00 380.25 376.45 378.75 0.3M
2021-06-04 373.15 377.65 373.15 376.40 0.3M
2021-06-03 371.40 373.90 370.90 372.85 0.3M
2021-06-02 370.70 372.60 369.20 371.60 0.4M
2021-06-01 369.20 372.00 367.00 370.00 0.4M
2021-05-31 371.10 372.30 367.40 368.30 0.2M
2021-05-28 365.30 372.40 364.80 371.55 0.3M
2021-05-27 366.75 368.85 365.30 365.90 0.5M
2021-05-26 368.55 371.60 366.25 366.45 0.3M
2021-05-25 366.10 369.05 365.85 367.20 0.4M
2021-05-24 362.45 364.90 362.30 364.70 0.2M
2021-05-21 359.15 362.65 359.15 361.30 0.4M
2021-05-20 350.25 359.05 349.65 358.85 0.3M
2021-05-19 347.10 352.05 346.55 350.15 0.4M
2021-05-18 357.85 358.35 351.95 351.95 0.3M
2021-05-17 353.25 357.30 353.00 355.45 0.3M
2021-05-14 352.00 353.35 350.75 352.35 0.3M
2021-05-13 344.75 350.60 342.30 350.15 0.3M
2021-05-12 346.45 348.15 343.60 346.30 0.4M
2021-05-11 350.00 351.10 343.60 346.40 0.4M
2021-05-10 350.65 352.60 349.10 352.40 0.3M
2021-05-07 350.00 351.35 347.30 349.90 0.4M
2021-05-06 344.90 349.35 344.55 347.65 0.4M
2021-05-05 342.50 347.75 342.50 346.00 0.5M
2021-05-04 345.55 346.30 340.70 341.35 0.4M
2021-05-03 341.85 346.65 341.70 345.60 0.3M
2021-04-30 344.05 345.15 341.65 341.65 0.5M
2021-04-29 340.80 343.75 340.75 343.10 0.3M
2021-04-28 336.90 340.60 336.50 339.00 0.3M
2021-04-27 338.45 340.20 335.80 336.20 0.4M
2021-04-26 344.85 346.20 341.20 342.75 0.3M
2021-04-23 348.75 350.65 343.80 345.45 0.4M
2021-04-22 342.70 348.95 342.15 347.70 0.4M
2021-04-21 337.35 343.30 337.30 342.60 0.4M
2021-04-20 339.05 340.00 337.55 337.60 0.4M
2021-04-19 336.50 340.85 336.00 338.85 0.3M
2021-04-16 336.00 338.95 331.90 336.55 0.6M
2021-04-15 339.60 342.95 337.85 342.80 0.4M
2021-04-14 343.80 344.45 338.50 339.15 0.3M
2021-04-13 337.70 341.35 337.40 340.05 0.3M
2021-04-12 338.95 339.45 336.45 337.10 0.2M
2021-04-09 339.35 341.15 336.65 338.45 0.3M
2021-04-08 331.20 339.85 331.10 339.60 0.4M
2021-04-07 330.65 331.45 327.95 330.70 0.3M
2021-04-06 326.25 331.40 325.75 331.15 0.4M
2021-04-01 328.60 328.60 322.45 323.85 0.3M
2021-03-31 327.90 329.10 325.90 326.80 0.4M
2021-03-30 327.50 328.20 325.30 327.80 0.3M
2021-03-29 325.40 327.80 325.20 326.60 0.3M
2021-03-26 322.80 324.20 321.60 323.60 0.3M
2021-03-25 316.60 323.90 316.10 322.70 0.4M
2021-03-24 320.80 321.40 317.50 318.20 0.3M
2021-03-23 320.30 324.90 319.90 321.70 0.3M
2021-03-22 319.50 322.60 317.10 320.80 0.3M
2021-03-19 320.40 323.70 319.90 320.40 1.1M
2021-03-18 326.20 326.30 322.00 322.00 0.4M
2021-03-17 323.90 326.40 322.00 326.00 0.3M
2021-03-16 320.90 323.70 318.90 323.40 0.4M
2021-03-15 323.90 324.80 320.20 321.50 0.3M
2021-03-12 322.00 323.50 319.00 322.60 0.3M
2021-03-11 320.00 322.00 317.90 321.10 0.4M
2021-03-10 311.90 318.50 311.60 318.50 0.4M
2021-03-09 309.70 313.60 307.50 311.10 0.4M
2021-03-08 309.70 309.70 304.30 308.80 0.5M
2021-03-05 309.60 310.80 306.40 308.80 0.5M
2021-03-04 307.30 311.80 307.20 310.80 0.4M
2021-03-03 309.20 310.90 305.30 307.60 0.4M
2021-03-02 308.20 311.50 307.70 308.90 0.4M
2021-03-01 306.10 307.50 304.00 305.70 0.3M
2021-02-26 305.30 307.80 302.20 302.80 0.5M
2021-02-25 307.10 310.20 306.40 306.90 0.3M
2021-02-24 310.40 312.60 305.10 307.20 0.4M
2021-02-23 311.40 311.80 308.80 311.70 0.3M
2021-02-22 314.70 314.70 310.90 310.90 0.3M
2021-02-19 319.70 320.00 316.10 316.10 0.4M
2021-02-18 317.90 319.10 316.10 316.80 0.4M
2021-02-17 312.50 317.60 311.10 317.00 0.4M
2021-02-16 314.30 314.60 311.10 313.60 0.4M
2021-02-15 319.00 319.50 311.40 315.00 0.5M
2021-02-12 314.10 319.40 311.30 318.30 0.5M
2021-02-11 311.00 312.90 308.50 309.00 0.4M
2021-02-10 312.20 313.70 310.60 311.30 0.3M
2021-02-09 309.70 312.80 307.60 312.80 0.4M
2021-02-08 309.50 309.90 306.90 308.20 0.5M
2021-02-05 298.40 306.70 295.70 305.60 0.6M
2021-02-04 295.20 298.10 293.70 298.10 0.4M
2021-02-03 299.50 300.40 294.00 295.90 0.4M
2021-02-02 297.60 301.50 296.70 298.40 0.5M
2021-02-01 293.30 297.40 292.40 296.50 0.4M
2021-01-29 294.60 294.60 290.10 290.10 0.7M
2021-01-28 296.50 298.90 296.10 297.40 0.4M
2021-01-27 300.20 302.60 296.30 297.60 0.5M
2021-01-26 298.50 302.90 298.50 301.80 0.4M
2021-01-25 296.70 299.90 294.40 299.00 0.4M
2021-01-22 294.90 296.30 293.00 296.30 0.4M
2021-01-21 294.40 295.90 292.70 294.60 0.4M
2021-01-20 297.70 298.80 293.30 293.60 0.4M
2021-01-19 297.30 298.60 294.50 297.10 0.3M
2021-01-18 296.60 298.70 296.00 296.90 0.2M
2021-01-15 295.20 298.40 295.20 298.40 0.5M
2021-01-14 300.80 301.00 297.70 298.00 0.4M
2021-01-13 300.40 302.00 298.00 301.50 0.3M
2021-01-12 303.00 303.50 299.00 300.50 0.4M
2021-01-11 305.70 306.60 303.20 305.10 0.3M
2021-01-08 307.70 310.40 302.60 306.30 0.4M
2021-01-07 310.20 310.80 306.70 307.60 0.3M
2021-01-06 308.00 309.30 304.90 308.80 0.4M
2021-01-05 308.90 311.80 306.60 308.50 0.3M
2021-01-04 314.80 316.10 311.10 311.70 0.3M