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
2022-12-30 336.70 338.35 336.50 337.57 0.1M
2022-12-29 334.40 339.90 332.30 339.12 0.1M
2022-12-28 338.20 339.20 335.30 335.43 0.1M
2022-12-23 335.70 335.70 332.55 332.82 0.1M
2022-12-22 339.90 342.55 333.45 334.18 0.3M
2022-12-21 331.55 341.10 331.55 339.98 0.1M
2022-12-20 333.55 335.00 330.05 330.15 1.2M
2022-12-19 336.90 336.90 333.70 335.82 0.2M
2022-12-16 338.25 339.90 333.20 336.30 0.3M
2022-12-15 352.50 353.45 337.90 337.90 0.2M
2022-12-14 353.40 357.85 350.70 356.20 0.1M
2022-12-13 351.05 360.95 346.05 354.20 0.4M
2022-12-12 347.25 355.00 347.25 350.27 0.6M
2022-12-09 356.80 357.80 353.25 354.20 0.1M
2022-12-08 357.75 357.90 352.70 354.32 0.1M
2022-12-07 356.35 358.45 354.85 358.15 0.3M
2022-12-06 356.80 359.65 355.60 358.77 0.1M
2022-12-05 360.50 361.60 354.65 357.98 0.3M
2022-12-02 358.50 362.75 356.85 361.23 0.4M
2022-12-01 359.40 362.35 355.95 357.65 0.2M
2022-11-30 348.65 355.85 347.75 355.77 0.2M
2022-11-29 354.75 356.15 347.15 347.23 0.1M
2022-11-28 349.15 353.85 347.40 352.98 0.7M
2022-11-25 350.90 352.15 348.90 349.85 0.1M
2022-11-24 349.45 351.50 347.70 351.12 0.1M
2022-11-23 344.90 349.30 341.60 348.95 0.2M
2022-11-22 346.45 346.45 339.00 344.52 0.1M
2022-11-21 346.60 348.45 344.75 348.05 0.1M
2022-11-18 347.00 349.95 344.55 347.98 0.1M
2022-11-17 346.40 347.25 342.25 345.60 0.1M
2022-11-16 344.90 345.40 342.15 344.57 0.2M
2022-11-15 347.70 349.75 341.50 341.82 0.1M
2022-11-14 349.70 352.70 345.45 346.02 0.4M
2022-11-11 350.05 350.45 340.95 347.80 0.3M
2022-11-10 326.05 340.45 322.55 338.40 0.2M
2022-11-09 325.60 328.75 321.70 328.48 0.1M
2022-11-08 321.80 327.45 319.40 326.88 0.2M
2022-11-07 320.55 323.90 316.80 322.57 0.2M
2022-11-04 308.65 321.60 305.15 321.43 0.2M
2022-11-03 303.70 306.85 300.70 301.27 0.2M
2022-11-02 318.25 323.05 305.45 307.27 0.3M
2022-11-01 321.30 322.65 316.55 316.95 0.1M
2022-10-31 315.20 319.35 314.45 318.02 0.1M
2022-10-28 313.50 314.65 308.85 314.20 0.1M
2022-10-27 319.80 319.85 313.90 314.27 0.2M
2022-10-26 321.40 322.50 317.85 319.15 0.3M
2022-10-25 317.00 321.55 304.15 320.82 0.2M
2022-10-24 312.95 318.85 312.45 315.38 0.2M
2022-10-21 317.95 317.95 308.60 311.57 0.3M
2022-10-20 328.00 329.25 325.30 328.48 0.1M
2022-10-19 330.65 332.50 326.00 326.45 0.2M
2022-10-18 331.45 333.65 322.50 330.45 0.2M
2022-10-17 327.70 329.65 322.60 327.60 0.1M
2022-10-14 326.15 332.40 323.80 326.70 0.1M
2022-10-13 327.75 327.75 311.80 321.68 0.2M
2022-10-12 328.30 331.15 325.40 328.73 0.2M
2022-10-11 324.15 328.35 321.35 326.82 0.3M
2022-10-10 325.25 327.70 323.05 326.10 0.3M
2022-10-07 332.40 334.90 328.35 329.10 0.1M
2022-10-06 337.90 338.05 332.05 334.27 0.0M
2022-10-05 336.35 338.75 334.05 334.52 0.1M
2022-10-04 331.80 340.70 328.45 337.70 0.2M
2022-10-03 326.60 328.35 321.70 327.20 0.3M
2022-09-30 324.65 330.15 321.95 329.80 0.2M
2022-09-29 321.85 326.95 319.90 322.60 0.2M
2022-09-28 320.85 325.15 319.85 325.02 0.2M
2022-09-27 330.65 333.65 327.43 327.43 0.1M
2022-09-26 324.35 332.90 324.35 330.85 0.2M
2022-09-23 328.65 329.15 323.50 325.18 0.1M
2022-09-22 330.75 336.85 328.30 328.57 0.2M
2022-09-21 330.00 339.35 330.00 337.85 0.1M
2022-09-20 333.35 338.55 329.85 333.20 1.1M
2022-09-16 340.50 341.50 338.05 338.57 0.2M
2022-09-15 345.00 347.35 342.25 343.35 0.2M
2022-09-14 343.70 346.35 341.45 345.52 0.2M
2022-09-13 356.15 361.75 349.00 349.07 0.4M
2022-09-12 348.60 353.15 343.50 351.98 0.3M
2022-09-09 341.95 347.60 341.20 345.75 0.4M
2022-09-08 342.00 343.95 334.90 339.60 0.1M
2022-09-07 341.10 343.95 337.00 343.48 0.1M
2022-09-06 341.30 345.95 339.85 343.30 4.7M
2022-09-05 337.00 342.00 336.10 341.70 0.2M
2022-09-02 343.55 345.00 337.70 344.00 0.2M
2022-09-01 341.15 341.70 337.65 338.15 0.1M
2022-08-31 344.25 348.75 339.20 343.52 1.0M
2022-08-30 347.60 351.20 340.25 341.55 0.3M
2022-08-26 363.75 363.90 351.75 352.20 0.2M
2022-08-25 362.20 362.75 356.45 359.23 0.2M
2022-08-24 352.45 362.55 352.45 361.95 0.1M
2022-08-23 359.75 360.45 352.35 353.05 0.1M
2022-08-22 359.20 364.20 357.80 362.32 0.1M
2022-08-19 358.90 366.30 358.90 363.30 0.1M
2022-08-18 363.60 365.65 358.85 363.82 0.1M
2022-08-17 363.40 365.05 360.15 364.73 0.1M
2022-08-16 365.40 365.40 360.15 361.98 0.1M
2022-08-15 361.85 363.60 360.00 362.73 0.1M
2022-08-12 359.15 361.50 357.90 359.35 0.1M
2022-08-11 362.55 362.85 356.85 359.65 0.1M
2022-08-10 357.40 362.25 354.65 361.35 0.1M
2022-08-09 362.65 362.65 357.70 358.93 0.1M
2022-08-08 361.50 363.50 355.40 361.70 0.1M
2022-08-05 366.80 368.65 356.80 356.88 0.1M
2022-08-04 362.95 367.90 361.95 366.23 0.1M
2022-08-03 361.95 364.00 358.90 361.55 0.2M
2022-08-02 370.70 370.70 364.20 364.75 0.3M
2022-08-01 367.95 372.15 364.55 369.43 0.3M
2022-07-29 361.45 372.95 361.10 369.02 0.3M
2022-07-28 355.10 356.20 349.70 353.43 0.1M
2022-07-27 355.00 357.35 352.10 354.60 0.1M
2022-07-26 351.10 356.15 350.50 355.75 0.1M
2022-07-25 351.30 354.05 350.55 352.93 0.2M
2022-07-22 345.95 354.50 344.95 353.90 0.2M
2022-07-21 341.05 347.60 339.30 345.80 0.2M
2022-07-20 348.90 349.45 342.10 342.82 0.1M
2022-07-19 337.85 348.20 335.65 347.95 0.1M
2022-07-18 340.05 346.60 338.75 341.43 0.1M
2022-07-15 338.05 340.90 331.20 340.12 0.1M
2022-07-14 334.95 337.40 332.45 335.48 0.0M
2022-07-13 339.85 342.25 331.25 337.60 0.1M
2022-07-12 329.20 339.02 326.60 339.02 0.1M
2022-07-11 324.80 329.85 323.05 329.27 0.2M
2022-07-08 344.40 344.80 328.60 331.02 0.2M
2022-07-07 349.45 351.95 343.35 344.62 0.2M
2022-07-06 334.95 348.25 334.95 347.07 0.2M
2022-07-05 332.90 335.05 326.10 330.95 0.2M
2022-07-04 331.00 333.50 330.10 331.62 0.1M
2022-07-01 327.60 332.05 325.25 329.57 0.1M
2022-06-30 324.90 328.25 321.35 327.25 0.2M
2022-06-29 325.05 330.60 324.90 329.70 0.1M
2022-06-28 337.30 338.90 330.95 331.48 0.1M
2022-06-27 341.00 343.65 333.85 335.45 0.1M
2022-06-24 324.55 339.10 324.55 337.75 0.1M
2022-06-23 315.95 325.55 315.20 322.93 0.3M
2022-06-22 311.55 317.80 310.40 316.77 1.1M
2022-06-21 309.65 317.40 309.65 315.85 0.2M
2022-06-20 308.75 310.80 305.40 307.95 0.1M
2022-06-17 305.00 311.20 304.45 308.23 0.5M
2022-06-16 305.65 306.25 301.00 304.85 1.2M
2022-06-15 305.55 310.45 302.75 307.68 0.1M
2022-06-14 309.15 310.15 301.25 302.95 0.4M
2022-06-13 309.75 311.90 305.60 308.30 0.2M
2022-06-10 318.35 320.20 313.65 314.43 0.2M
2022-06-09 324.30 330.35 319.60 322.80 0.2M
2022-06-08 327.85 328.00 324.30 325.93 0.6M
2022-06-07 331.60 331.95 325.20 328.40 0.1M
2022-06-06 330.80 337.75 330.80 334.35 2.1M
2022-06-01 330.70 331.40 321.10 321.65 0.6M
2022-05-31 330.90 331.25 325.40 329.38 0.5M
2022-05-30 327.20 338.40 327.20 331.68 0.2M
2022-05-27 315.05 326.70 315.05 324.80 0.3M
2022-05-26 305.90 322.90 305.25 312.82 0.2M
2022-05-25 310.95 310.95 300.95 308.02 0.4M
2022-05-24 308.00 311.90 307.30 309.10 0.2M
2022-05-23 313.75 313.75 306.60 312.70 0.1M
2022-05-20 309.15 315.10 306.05 307.52 0.2M
2022-05-19 313.05 313.25 301.80 306.50 0.4M
2022-05-18 327.65 329.15 315.60 315.62 0.4M
2022-05-17 325.70 331.55 324.95 328.35 0.2M
2022-05-16 330.90 331.10 322.55 326.73 0.4M
2022-05-13 321.95 331.60 319.90 331.23 0.4M
2022-05-12 312.00 325.25 312.00 323.12 0.7M
2022-05-11 312.35 324.65 309.70 323.90 0.6M
2022-05-10 309.55 316.60 305.65 308.48 0.4M
2022-05-09 313.30 315.90 303.85 305.02 0.3M
2022-05-06 326.80 326.90 312.65 316.88 0.2M
2022-05-05 337.95 339.45 326.55 327.98 0.6M
2022-05-04 332.60 333.15 328.15 330.32 1.1M
2022-05-03 339.90 340.40 326.45 332.23 0.7M
2022-04-29 349.65 354.80 347.10 349.20 1.0M
2022-04-28 349.20 352.50 344.40 347.35 0.6M
2022-04-27 346.90 348.45 334.45 340.90 0.2M
2022-04-26 346.90 347.25 337.80 338.25 0.1M
2022-04-25 345.00 347.15 338.75 341.70 0.1M
2022-04-22 359.35 360.80 351.60 352.95 0.2M
2022-04-21 358.35 362.40 356.00 362.20 0.2M
2022-04-20 354.05 360.00 347.80 354.45 1.0M
2022-04-19 356.85 357.85 346.85 351.48 0.2M
2022-04-14 360.15 364.45 359.75 362.55 0.2M
2022-04-13 361.00 361.70 355.30 359.52 0.1M
2022-04-12 360.30 364.95 354.40 362.05 0.2M
2022-04-11 367.10 369.00 363.70 363.98 0.2M
2022-04-08 370.70 371.70 364.85 366.73 0.2M
2022-04-07 368.40 372.50 366.60 366.60 0.2M
2022-04-06 374.43 374.43 364.10 366.93 0.3M
2022-04-05 371.70 376.25 370.70 374.27 0.1M
2022-04-04 368.10 371.80 366.00 371.80 0.1M
2022-04-01 364.60 369.45 363.20 366.73 0.2M
2022-03-31 366.40 373.50 363.30 364.45 0.2M
2022-03-30 368.75 369.20 362.65 365.50 0.1M
2022-03-29 358.10 375.90 358.10 368.43 0.2M
2022-03-28 351.05 358.55 351.05 354.07 0.1M
2022-03-25 350.50 356.00 347.35 348.80 0.1M
2022-03-24 351.70 356.10 347.15 350.90 0.1M
2022-03-23 364.10 366.20 355.05 356.70 0.1M
2022-03-22 355.45 364.65 355.40 362.48 0.1M
2022-03-21 360.85 363.75 354.80 355.15 0.2M
2022-03-18 359.95 362.40 352.10 361.88 0.2M
2022-03-17 362.15 362.75 356.00 361.12 0.2M
2022-03-16 352.40 365.20 349.45 361.02 0.2M
2022-03-15 341.95 347.10 334.55 343.75 0.2M
2022-03-14 340.60 347.95 333.85 346.60 0.2M
2022-03-11 339.00 343.05 331.35 337.70 0.6M
2022-03-10 353.60 353.75 336.90 337.35 0.2M
2022-03-09 337.00 355.85 336.75 354.90 0.2M
2022-03-08 336.60 346.90 326.15 330.12 0.2M
2022-03-07 325.00 347.15 325.00 343.00 0.2M
2022-03-04 343.05 345.90 337.80 337.80 0.2M
2022-03-03 349.00 352.85 344.30 345.38 0.1M
2022-03-02 346.25 351.80 341.90 350.20 0.2M
2022-03-01 355.75 355.80 342.75 345.68 0.1M
2022-02-28 349.60 356.40 346.05 355.90 0.1M
2022-02-25 344.75 354.70 339.30 354.40 0.1M
2022-02-24 332.10 341.75 329.00 339.05 0.2M
2022-02-23 347.90 350.70 342.85 343.68 0.1M
2022-02-22 340.45 351.85 340.45 349.30 0.2M
2022-02-21 360.95 361.75 345.85 345.85 0.3M
2022-02-18 364.55 366.00 358.55 359.77 0.1M
2022-02-17 356.10 358.20 353.75 355.55 0.1M
2022-02-16 357.70 360.75 353.55 355.98 0.2M
2022-02-15 352.50 359.40 352.50 358.27 0.2M
2022-02-14 358.40 358.80 347.00 352.70 0.3M
2022-02-11 360.15 366.20 359.97 362.65 0.1M
2022-02-10 369.55 369.55 356.00 364.50 0.2M
2022-02-09 373.20 377.65 369.95 370.95 0.2M
2022-02-08 372.00 375.15 367.55 369.35 0.2M
2022-02-07 371.95 373.40 368.60 372.55 0.1M
2022-02-04 372.20 377.70 366.70 367.15 0.1M
2022-02-03 383.00 385.25 372.60 372.60 0.2M
2022-02-02 379.50 383.85 377.35 380.18 0.1M
2022-02-01 380.95 381.50 376.40 378.25 0.1M
2022-01-31 371.45 377.95 370.85 375.85 0.1M
2022-01-28 371.35 371.60 362.85 367.93 0.2M
2022-01-27 366.60 374.70 361.50 372.35 0.2M
2022-01-26 373.75 375.90 370.30 372.07 0.2M
2022-01-25 370.00 372.40 365.80 370.70 0.1M
2022-01-24 374.60 376.94 363.75 366.90 0.1M
2022-01-21 374.70 379.40 374.00 376.98 0.2M
2022-01-20 377.40 381.00 373.85 380.07 0.1M
2022-01-19 372.90 380.60 370.30 375.85 0.1M
2022-01-18 385.30 385.30 376.25 377.23 0.1M
2022-01-17 380.20 386.75 378.35 386.23 0.1M
2022-01-14 381.50 382.50 379.00 380.23 0.2M
2022-01-13 398.05 398.05 388.35 389.75 0.1M
2022-01-12 398.30 401.20 395.10 399.45 0.1M
2022-01-11 395.10 402.70 394.75 395.77 0.1M
2022-01-10 411.90 411.90 392.45 394.57 0.1M
2022-01-07 411.65 413.75 406.85 408.40 0.1M
2022-01-06 421.85 422.25 413.20 413.60 0.1M
2022-01-05 431.40 431.40 426.25 428.07 0.1M
2022-01-04 429.10 431.80 424.15 429.95 0.1M