L'Oreal

OREP
🏛️ uk →
366.45
Last Update: 2025-09-29
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
2021-12-31 419.50 421.05 419.00 419.45 0.0M
2021-12-30 421.75 422.25 419.43 419.43 0.1M
2021-12-29 419.00 423.75 419.00 420.35 0.0M
2021-12-24 422.55 424.20 420.95 420.95 0.0M
2021-12-23 420.05 424.05 417.95 422.82 0.1M
2021-12-22 415.10 418.95 412.60 418.43 0.1M
2021-12-21 415.00 415.00 408.80 413.43 0.1M
2021-12-20 403.95 412.10 400.40 412.02 0.1M
2021-12-17 418.40 418.85 409.55 413.18 0.1M
2021-12-16 424.50 424.50 412.65 418.80 0.1M
2021-12-15 416.45 418.90 413.95 418.12 0.1M
2021-12-14 419.85 421.80 414.35 415.27 0.1M
2021-12-13 422.10 422.60 415.65 417.27 0.0M
2021-12-10 417.95 422.30 415.60 420.02 0.0M
2021-12-09 423.95 427.45 418.20 419.70 0.1M
2021-12-08 429.60 433.30 416.65 416.80 0.3M
2021-12-07 412.00 423.95 411.60 423.07 0.2M
2021-12-06 403.65 411.00 402.70 410.20 0.1M
2021-12-03 401.95 403.65 397.90 398.95 0.1M
2021-12-02 401.95 403.70 398.90 398.95 0.1M
2021-12-01 399.90 405.55 395.90 404.73 0.1M
2021-11-30 398.75 400.85 393.20 398.70 0.1M
2021-11-29 405.90 407.75 401.25 402.57 0.2M
2021-11-26 404.90 415.19 400.75 401.85 0.2M
2021-11-25 413.60 417.35 413.20 414.48 0.1M
2021-11-24 411.85 412.75 404.10 412.20 0.1M
2021-11-23 416.10 416.85 409.45 412.32 0.3M
2021-11-22 425.00 425.20 418.20 418.70 0.1M
2021-11-19 424.70 425.05 421.55 424.90 0.1M
2021-11-18 429.65 429.80 423.30 423.60 0.4M
2021-11-17 422.95 429.50 422.95 428.60 0.1M
2021-11-16 424.00 427.20 422.65 426.98 0.1M
2021-11-15 422.35 424.10 420.45 422.90 0.1M
2021-11-12 415.30 422.80 415.30 420.18 0.1M
2021-11-11 413.90 415.60 412.55 413.32 0.0M
2021-11-10 414.55 414.90 412.10 413.70 0.1M
2021-11-09 410.95 415.05 410.35 413.45 0.1M
2021-11-08 411.80 413.25 410.45 411.43 0.1M
2021-11-05 408.85 415.55 408.35 411.10 0.1M
2021-11-04 405.75 408.70 402.60 407.73 0.1M
2021-11-03 398.50 405.45 398.50 405.12 0.1M
2021-11-02 397.95 400.00 396.55 399.85 0.1M
2021-11-01 396.35 400.55 396.35 398.57 0.1M
2021-10-29 389.75 394.65 387.05 394.65 0.0M
2021-10-28 388.95 393.35 388.60 392.93 0.0M
2021-10-27 386.75 391.40 386.75 387.82 0.1M
2021-10-26 386.35 392.65 385.50 391.70 0.1M
2021-10-25 390.00 390.00 384.40 385.62 0.1M
2021-10-22 392.80 393.65 388.00 389.27 0.1M
2021-10-21 366.20 371.70 366.15 370.07 0.1M
2021-10-20 362.55 366.15 361.00 365.20 0.1M
2021-10-19 367.50 367.50 360.50 362.07 0.1M
2021-10-18 368.25 368.25 362.05 365.73 0.1M
2021-10-15 372.50 373.55 366.80 369.20 0.1M
2021-10-14 365.85 371.35 362.70 371.23 0.1M
2021-10-13 354.95 361.95 351.75 361.12 0.1M
2021-10-12 352.35 356.60 351.60 355.02 0.0M
2021-10-11 357.60 357.60 354.15 356.23 0.1M
2021-10-08 362.55 363.05 358.20 358.38 0.1M
2021-10-07 360.10 363.95 358.95 362.93 0.2M
2021-10-06 359.60 360.10 356.25 358.10 0.1M
2021-10-05 362.75 366.55 361.90 364.12 0.1M
2021-10-04 359.95 365.00 357.80 361.30 0.1M
2021-10-01 354.80 364.70 354.80 360.98 0.2M
2021-09-30 365.85 365.85 359.35 360.70 0.1M
2021-09-29 366.95 368.60 362.55 362.75 0.1M
2021-09-28 369.30 370.20 359.90 362.43 0.1M
2021-09-27 380.00 380.00 370.75 372.80 0.1M
2021-09-24 386.85 386.85 378.10 378.73 0.0M
2021-09-23 386.00 389.40 385.45 386.80 0.1M
2021-09-22 386.35 387.20 383.80 384.48 0.2M
2021-09-21 372.90 383.40 372.90 382.23 0.1M
2021-09-20 378.00 379.60 370.82 370.82 0.1M
2021-09-17 386.80 390.85 380.70 381.25 0.1M
2021-09-16 394.05 395.85 384.15 385.77 0.1M
2021-09-15 398.95 399.85 393.45 394.38 0.2M
2021-09-14 397.40 398.95 392.85 398.12 0.1M
2021-09-13 399.45 402.55 397.55 398.07 0.0M
2021-09-10 399.35 401.15 397.00 398.30 0.1M
2021-09-09 392.75 399.25 391.50 398.32 0.1M
2021-09-08 392.40 395.55 388.15 394.68 0.1M
2021-09-07 395.70 395.80 393.30 393.30 0.1M
2021-09-06 396.50 397.15 395.50 396.82 0.1M
2021-09-03 400.15 400.85 392.25 395.18 0.1M
2021-09-02 398.65 402.05 396.90 399.35 0.1M
2021-09-01 398.20 400.40 397.35 398.12 0.1M
2021-08-31 398.00 398.40 393.93 396.02 0.1M
2021-08-27 394.80 395.35 392.50 393.48 0.1M
2021-08-26 390.85 394.10 390.15 393.70 0.1M
2021-08-25 394.80 396.05 392.05 392.70 0.1M
2021-08-24 395.70 396.50 391.15 393.15 0.1M
2021-08-23 396.00 396.70 392.25 395.93 0.0M
2021-08-20 386.95 394.00 384.60 393.25 0.1M
2021-08-19 392.00 392.00 381.60 388.75 0.0M
2021-08-18 400.45 400.75 392.85 392.88 0.2M
2021-08-17 397.55 400.30 394.70 399.68 0.1M
2021-08-16 400.95 401.05 393.30 398.73 0.1M
2021-08-13 404.65 404.85 402.90 403.48 0.1M
2021-08-12 400.80 406.10 400.80 404.55 0.2M
2021-08-11 398.80 400.75 398.65 400.27 0.0M
2021-08-10 398.95 400.60 397.20 398.18 0.1M
2021-08-09 399.55 402.53 397.15 398.85 0.1M
2021-08-06 397.90 400.70 397.40 399.60 0.1M
2021-08-05 395.95 399.85 395.95 399.12 0.1M
2021-08-04 396.00 397.45 394.15 394.77 0.1M
2021-08-03 394.00 396.15 391.70 394.43 0.1M
2021-08-02 387.55 394.90 387.20 392.48 0.1M
2021-07-30 384.00 388.75 380.00 386.15 0.1M
2021-07-29 384.95 386.15 383.45 385.90 0.1M
2021-07-28 383.95 385.70 382.30 384.65 0.1M
2021-07-27 383.80 385.55 381.30 383.50 0.1M
2021-07-26 386.30 386.60 382.60 383.32 0.2M
2021-07-23 380.20 387.20 379.05 386.35 0.1M
2021-07-22 379.10 379.70 376.15 379.48 0.1M
2021-07-21 379.00 380.30 377.80 379.35 0.2M
2021-07-20 375.20 380.70 373.15 376.95 0.1M
2021-07-19 373.65 376.85 371.35 372.85 0.1M
2021-07-16 374.90 376.90 372.40 374.52 0.0M
2021-07-15 375.15 378.80 373.02 373.02 0.1M
2021-07-14 375.15 377.00 373.90 376.27 0.1M
2021-07-13 375.70 375.90 373.05 373.75 0.0M
2021-07-12 371.00 376.55 370.55 376.07 0.1M
2021-07-09 365.90 371.25 365.90 371.07 0.0M
2021-07-08 375.55 375.55 360.55 363.68 0.2M
2021-07-07 371.40 376.80 370.45 376.77 0.1M
2021-07-06 371.45 371.75 368.80 369.27 0.1M
2021-07-05 372.25 373.15 370.70 372.35 0.2M
2021-07-02 374.40 376.75 371.55 371.68 0.1M
2021-07-01 377.10 379.25 373.65 374.88 0.3M
2021-06-30 383.25 383.25 375.00 375.23 0.1M
2021-06-29 385.65 385.80 383.30 383.48 0.1M
2021-06-28 385.95 387.00 384.70 385.18 0.1M
2021-06-25 388.65 388.65 383.90 384.52 0.1M
2021-06-24 384.70 391.40 383.65 389.98 0.3M
2021-06-23 387.05 387.50 381.30 381.65 0.1M
2021-06-22 388.75 389.70 386.20 387.68 0.0M
2021-06-21 389.40 391.50 388.25 389.70 0.1M
2021-06-18 392.45 395.70 389.60 390.12 0.2M
2021-06-17 389.20 391.15 384.05 390.57 0.3M
2021-06-16 387.45 391.40 387.45 389.52 0.2M
2021-06-15 386.40 391.15 386.40 388.73 0.1M
2021-06-14 386.00 388.60 382.70 385.40 0.0M
2021-06-11 382.75 384.90 382.35 384.07 0.0M
2021-06-10 382.20 383.85 381.05 383.43 0.2M
2021-06-09 382.05 384.25 382.05 382.68 0.0M
2021-06-08 378.75 382.60 378.55 381.77 0.1M
2021-06-07 377.15 380.15 376.70 379.12 0.1M
2021-06-04 373.50 377.55 373.15 377.23 0.0M
2021-06-03 371.40 373.80 370.90 373.62 0.2M
2021-06-02 372.15 372.15 369.30 371.65 0.1M
2021-06-01 369.25 371.95 367.35 370.43 0.0M
2021-05-28 365.50 372.45 365.50 371.52 0.0M
2021-05-27 366.95 368.90 365.75 366.05 0.1M
2021-05-26 368.80 371.60 366.20 367.02 0.1M
2021-05-25 366.35 369.05 366.35 368.00 0.2M
2021-05-24 362.45 364.90 362.45 364.27 0.0M
2021-05-21 359.95 362.55 359.50 361.73 0.0M
2021-05-20 351.55 358.65 351.55 358.60 0.0M
2021-05-19 349.50 352.00 347.10 350.90 0.1M
2021-05-18 358.00 358.00 352.00 353.48 0.1M
2021-05-17 354.20 357.20 353.25 356.02 0.0M
2021-05-14 351.85 353.20 350.95 352.23 0.6M
2021-05-13 344.55 350.25 342.55 349.65 0.0M
2021-05-12 346.45 348.15 345.05 346.52 0.1M
2021-05-11 350.40 350.40 343.65 344.88 0.3M
2021-05-10 350.65 352.40 349.70 352.05 0.0M
2021-05-07 350.70 351.40 347.60 348.93 0.0M
2021-05-06 345.85 349.35 345.25 346.23 0.0M
2021-05-05 342.90 347.75 342.75 346.02 0.0M
2021-05-04 345.35 345.90 340.80 341.20 0.0M
2021-04-30 344.15 345.05 342.00 342.43 0.2M
2021-04-29 341.65 343.73 340.80 343.73 0.1M
2021-04-28 336.90 340.50 336.90 339.12 0.1M
2021-04-27 339.10 340.05 335.85 335.85 0.0M
2021-04-26 344.85 346.20 341.35 343.98 0.0M
2021-04-23 349.10 350.65 343.90 346.35 0.0M
2021-04-22 342.30 348.85 342.30 348.52 0.0M
2021-04-21 338.75 343.05 338.50 343.05 0.0M
2021-04-20 339.80 339.80 337.55 337.65 0.3M
2021-04-19 336.55 340.70 336.50 339.80 0.0M
2021-04-16 334.20 338.95 334.20 336.25 0.0M
2021-04-15 339.40 342.85 338.15 342.55 0.0M
2021-04-14 343.65 344.15 338.60 339.15 0.3M
2021-04-13 338.10 341.35 337.50 340.62 0.6M
2021-04-12 338.70 339.20 336.55 338.02 0.0M
2021-04-09 338.20 341.05 336.65 338.57 0.0M
2021-04-08 332.10 339.75 331.90 339.57 0.0M
2021-04-07 330.85 331.40 328.05 330.73 0.0M
2021-04-06 326.25 331.35 326.25 330.77 0.0M
2021-04-01 328.15 328.15 322.55 323.48 0.0M
2021-03-31 328.10 328.90 325.90 326.90 0.0M
2021-03-30 327.70 328.20 325.40 328.05 0.1M
2021-03-29 326.00 327.70 325.60 327.45 0.0M
2021-03-26 322.70 324.10 321.80 323.05 0.0M
2021-03-25 317.00 324.00 316.90 321.25 0.0M
2021-03-24 320.50 321.10 317.70 317.75 0.1M
2021-03-23 320.70 323.20 320.00 322.15 0.0M
2021-03-22 318.20 322.60 318.20 321.05 0.0M
2021-03-19 323.30 323.60 319.90 321.15 0.0M
2021-03-18 326.20 326.20 322.20 322.65 0.2M
2021-03-17 323.80 326.40 322.20 326.05 0.0M
2021-03-16 320.60 323.70 319.30 323.35 0.0M
2021-03-15 323.60 324.70 320.25 320.25 0.0M
2021-03-12 321.30 323.50 319.00 322.55 0.1M
2021-03-11 319.80 321.70 318.50 320.85 0.0M
2021-03-10 311.60 318.30 311.60 317.55 0.0M
2021-03-09 309.90 313.50 307.60 311.55 0.0M
2021-03-08 308.60 309.70 304.60 309.40 0.0M
2021-03-05 309.90 310.90 306.70 310.25 0.0M
2021-03-04 307.70 311.70 307.70 310.65 0.0M
2021-03-03 310.40 310.70 305.30 308.10 0.1M
2021-03-02 308.20 311.30 307.60 309.35 0.0M
2021-03-01 307.40 307.40 304.10 306.25 0.0M
2021-02-26 306.40 307.70 302.25 302.25 0.0M
2021-02-25 307.50 310.00 306.40 307.85 0.0M
2021-02-24 311.40 312.50 305.10 308.05 0.1M
2021-02-23 311.50 311.50 309.30 310.95 0.0M
2021-02-22 314.60 314.60 311.20 311.55 0.0M
2021-02-19 319.80 319.90 316.55 316.55 0.0M
2021-02-18 316.80 319.10 316.50 316.85 0.0M
2021-02-17 312.00 317.50 311.90 316.75 0.0M
2021-02-16 315.00 315.00 311.30 312.75 0.0M
2021-02-15 319.30 319.30 311.50 315.10 0.0M
2021-02-12 314.40 319.45 313.00 319.45 0.0M
2021-02-11 310.60 312.70 308.80 309.10 0.0M
2021-02-10 312.20 313.70 310.90 311.75 0.0M
2021-02-09 309.50 312.40 307.70 311.85 0.1M
2021-02-08 309.60 309.60 307.00 308.25 0.0M
2021-02-05 298.50 306.60 295.90 304.25 0.1M
2021-02-04 295.30 297.80 294.20 297.10 0.0M
2021-02-03 300.30 300.30 294.10 295.65 0.0M
2021-02-02 297.90 301.50 297.10 300.00 0.0M
2021-02-01 292.70 297.30 292.70 296.55 0.0M
2021-01-29 294.60 294.60 290.70 290.95 0.0M
2021-01-28 296.70 298.70 296.20 297.60 0.0M
2021-01-27 300.30 302.20 296.50 297.65 0.1M
2021-01-26 298.40 302.70 298.40 301.85 0.0M
2021-01-25 296.50 299.80 294.80 298.75 0.0M
2021-01-22 294.90 296.30 293.00 296.05 0.1M
2021-01-21 294.50 295.75 292.90 295.75 0.0M
2021-01-20 298.00 298.50 293.30 293.85 0.0M
2021-01-19 297.60 298.10 295.50 297.35 0.0M
2021-01-18 298.50 298.50 296.60 297.25 0.1M
2021-01-15 295.50 297.80 295.50 297.40 0.0M
2021-01-14 301.00 301.00 297.80 298.40 0.0M
2021-01-13 301.20 301.90 298.30 301.30 0.0M
2021-01-12 303.00 303.00 299.00 300.35 0.0M
2021-01-11 306.20 306.40 303.50 305.45 0.0M
2021-01-08 307.70 310.00 302.70 305.15 0.0M
2021-01-07 308.70 310.70 306.80 307.45 0.0M
2021-01-06 308.40 309.30 305.11 308.75 0.0M
2021-01-05 309.60 311.80 306.90 307.35 0.1M
2021-01-04 310.80 316.00 310.80 311.65 0.0M