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
2023-12-29 451.05 453.70 450.75 451.77 0.1M
2023-12-28 451.65 452.30 449.40 450.77 0.1M
2023-12-27 449.50 449.80 446.10 448.25 0.1M
2023-12-22 445.70 449.00 444.80 447.43 0.1M
2023-12-21 451.95 451.95 445.90 448.40 0.1M
2023-12-20 453.75 453.75 448.00 449.65 0.1M
2023-12-19 444.35 458.20 438.50 451.25 0.1M
2023-12-18 444.85 446.75 441.85 445.73 0.3M
2023-12-15 443.65 447.65 54.14 446.90 0.3M
2023-12-14 452.90 455.20 441.30 443.85 0.4M
2023-12-13 448.80 450.00 442.00 445.35 0.2M
2023-12-12 443.90 447.65 443.70 444.80 0.2M
2023-12-11 441.45 444.45 439.25 443.07 0.4M
2023-12-08 438.70 443.70 438.70 442.50 0.1M
2023-12-07 439.55 440.50 437.70 438.68 0.7M
2023-12-06 439.35 442.40 439.35 441.25 0.1M
2023-12-05 437.75 440.00 437.75 439.30 0.2M
2023-12-04 435.00 438.15 434.70 436.85 0.2M
2023-12-01 434.60 436.65 434.00 436.20 0.2M
2023-11-30 431.85 433.10 427.25 431.48 0.4M
2023-11-29 431.65 434.75 427.85 431.52 0.1M
2023-11-28 431.55 431.55 424.70 429.85 0.2M
2023-11-27 431.45 434.75 431.15 433.18 0.3M
2023-11-24 432.20 432.20 428.40 431.10 0.2M
2023-11-23 430.10 431.60 428.60 429.75 0.1M
2023-11-22 422.00 431.15 422.00 429.38 0.6M
2023-11-21 423.75 424.60 421.45 424.48 0.4M
2023-11-20 420.25 425.60 420.25 422.27 0.3M
2023-11-17 419.75 424.75 419.75 422.82 0.1M
2023-11-16 425.10 426.00 421.00 422.65 0.1M
2023-11-15 425.90 429.15 424.40 425.25 0.2M
2023-11-14 417.85 426.85 415.60 425.62 0.3M
2023-11-13 414.90 415.65 411.40 413.90 0.2M
2023-11-10 421.15 421.15 412.00 415.60 0.2M
2023-11-09 414.60 419.35 412.55 419.20 0.2M
2023-11-08 405.60 418.05 405.60 415.85 0.2M
2023-11-07 401.40 405.30 399.60 404.60 0.2M
2023-11-06 403.95 404.75 401.05 403.15 0.2M
2023-11-03 404.25 406.90 400.95 404.57 0.2M
2023-11-02 399.60 406.35 398.30 403.88 0.2M
2023-11-01 400.00 400.00 388.70 396.55 0.2M
2023-10-31 395.35 399.40 392.85 396.43 0.3M
2023-10-30 391.10 393.40 388.90 390.65 0.2M
2023-10-27 391.90 393.20 388.60 390.98 0.2M
2023-10-26 399.41 399.41 392.35 393.38 0.2M
2023-10-25 392.60 400.90 392.35 399.25 0.3M
2023-10-24 388.40 395.15 388.25 393.52 0.2M
2023-10-23 382.65 386.75 381.05 386.52 0.3M
2023-10-20 373.05 385.30 372.95 380.73 0.3M
2023-10-19 381.35 387.70 378.20 383.50 0.4M
2023-10-18 388.00 390.05 382.55 383.50 0.2M
2023-10-17 388.85 388.85 383.70 387.68 0.1M
2023-10-16 387.10 389.40 383.00 386.18 0.7M
2023-10-13 391.55 391.85 383.65 386.30 0.2M
2023-10-12 400.20 400.55 391.35 392.23 0.1M
2023-10-11 385.70 397.90 384.65 397.68 0.2M
2023-10-10 393.20 398.65 390.45 397.50 0.2M
2023-10-09 390.05 390.10 384.75 387.60 0.3M
2023-10-06 391.55 395.20 389.20 394.52 0.1M
2023-10-05 393.10 394.50 390.80 391.45 0.1M
2023-10-04 389.80 394.50 389.10 392.30 0.1M
2023-10-03 394.60 396.40 390.35 391.27 0.2M
2023-10-02 395.05 397.95 391.60 393.12 0.2M
2023-09-29 395.85 399.00 394.25 394.32 0.5M
2023-09-28 387.55 391.30 385.70 390.27 0.2M
2023-09-27 387.70 393.35 386.25 387.40 0.1M
2023-09-26 388.00 391.40 385.90 388.43 0.2M
2023-09-25 396.75 398.70 387.95 391.38 0.2M
2023-09-22 393.45 399.70 392.15 399.00 0.3M
2023-09-21 404.10 404.25 398.80 399.43 0.3M
2023-09-20 402.05 410.80 109.40 410.27 0.3M
2023-09-19 402.45 406.76 398.60 399.80 0.6M
2023-09-18 407.45 409.70 402.50 403.25 0.8M
2023-09-15 407.70 413.05 407.60 409.75 0.4M
2023-09-14 399.45 402.85 389.00 402.50 0.3M
2023-09-13 396.95 400.80 394.50 398.23 0.2M
2023-09-12 400.55 405.40 400.55 402.82 0.2M
2023-09-11 405.25 408.45 403.70 407.00 0.1M
2023-09-08 400.15 404.80 396.85 404.52 0.1M
2023-09-07 396.45 400.75 392.40 399.02 0.4M
2023-09-06 401.40 403.10 397.50 397.90 0.2M
2023-09-05 402.70 405.30 396.95 403.82 0.1M
2023-09-04 411.00 411.40 404.65 405.48 0.1M
2023-09-01 404.05 408.90 402.45 405.93 0.2M
2023-08-31 410.80 411.05 405.80 406.73 0.2M
2023-08-30 409.85 411.35 405.00 409.45 0.1M
2023-08-29 406.35 409.95 405.05 409.88 0.1M
2023-08-25 399.85 404.80 399.45 400.95 0.2M
2023-08-24 405.00 407.95 399.70 400.52 0.0M
2023-08-23 399.00 403.90 398.95 401.98 0.3M
2023-08-22 399.65 402.00 396.40 396.75 0.1M
2023-08-21 397.70 403.00 396.85 398.15 0.1M
2023-08-18 400.85 400.85 393.65 397.40 0.2M
2023-08-17 405.65 408.30 401.75 402.12 0.1M
2023-08-16 408.40 413.56 407.65 407.77 0.2M
2023-08-15 417.75 417.75 404.90 408.45 0.2M
2023-08-14 412.05 415.85 412.00 415.20 0.1M
2023-08-11 416.90 418.40 410.75 412.02 0.1M
2023-08-10 409.60 419.90 409.25 418.82 0.1M
2023-08-09 410.05 411.10 405.95 406.10 0.1M
2023-08-08 407.45 409.00 403.80 405.18 0.1M
2023-08-07 409.75 410.00 404.65 408.23 0.2M
2023-08-04 414.15 414.25 407.75 410.98 0.2M
2023-08-03 412.30 412.65 407.85 411.93 0.2M
2023-08-02 409.25 420.40 408.90 415.15 0.2M
2023-08-01 424.55 426.00 415.30 416.15 0.2M
2023-07-31 418.70 426.35 417.60 424.98 0.2M
2023-07-28 412.40 423.60 407.10 422.73 0.4M
2023-07-27 409.95 415.85 408.70 412.07 0.4M
2023-07-26 410.30 411.30 401.60 405.73 0.2M
2023-07-25 412.10 415.35 136.26 409.50 0.2M
2023-07-24 409.65 410.20 403.70 407.40 0.3M
2023-07-21 402.55 411.80 399.85 410.30 0.3M
2023-07-20 405.75 405.75 397.25 400.23 0.2M
2023-07-19 410.00 411.50 404.00 406.73 0.1M
2023-07-18 409.95 412.20 405.45 408.48 0.3M
2023-07-17 419.55 419.55 409.85 413.75 0.1M
2023-07-14 417.40 422.32 417.10 421.70 0.1M
2023-07-13 416.70 420.25 416.20 418.50 0.1M
2023-07-12 410.35 415.80 408.45 415.32 0.1M
2023-07-11 408.75 412.60 407.40 408.80 0.1M
2023-07-10 401.95 407.15 400.55 405.70 0.1M
2023-07-07 408.00 408.55 401.85 402.27 0.1M
2023-07-06 419.85 421.80 406.80 406.93 0.3M
2023-07-05 420.40 424.30 420.40 421.90 0.2M
2023-07-04 423.90 425.35 423.25 424.48 0.1M
2023-07-03 427.85 427.85 421.95 423.88 0.2M
2023-06-30 419.70 428.70 419.70 427.98 0.4M
2023-06-29 417.35 424.00 417.05 420.52 0.4M
2023-06-28 409.80 415.40 407.25 415.40 0.4M
2023-06-27 403.95 407.75 403.45 407.68 0.1M
2023-06-26 406.00 406.55 401.45 403.60 0.2M
2023-06-23 404.95 407.55 403.05 405.82 0.1M
2023-06-22 404.95 406.15 400.85 405.73 0.2M
2023-06-21 411.80 412.60 406.90 407.95 0.1M
2023-06-20 411.15 414.75 408.25 411.93 0.1M
2023-06-19 413.40 416.00 411.15 411.50 0.3M
2023-06-16 410.30 417.00 410.30 416.85 0.6M
2023-06-15 410.45 410.55 406.95 410.15 0.6M
2023-06-14 407.40 413.35 407.00 413.35 0.2M
2023-06-13 405.90 409.20 402.20 407.68 0.8M
2023-06-12 404.60 407.70 403.30 403.30 0.1M
2023-06-09 401.90 403.45 398.05 403.18 0.2M
2023-06-08 396.70 402.85 395.75 402.25 0.8M
2023-06-07 403.40 405.80 400.95 401.88 0.2M
2023-06-06 405.30 409.10 403.40 404.18 0.2M
2023-06-05 407.35 407.85 404.75 405.30 0.2M
2023-06-02 402.80 408.90 401.85 408.65 0.2M
2023-06-01 402.50 403.50 395.05 400.27 0.3M
2023-05-31 399.75 405.35 396.80 397.10 0.4M
2023-05-30 410.15 410.15 402.05 402.38 0.5M
2023-05-26 404.25 413.30 403.80 412.05 0.3M
2023-05-25 404.00 407.15 400.50 406.95 0.9M
2023-05-24 407.35 408.65 400.40 403.25 0.7M
2023-05-23 417.65 418.55 413.05 413.85 0.1M
2023-05-22 419.75 422.50 418.20 419.02 0.2M
2023-05-19 419.85 422.90 418.15 422.62 0.5M
2023-05-18 417.00 420.30 416.15 416.32 0.1M
2023-05-17 419.20 420.30 414.90 415.38 0.1M
2023-05-16 419.85 420.25 414.80 418.57 0.1M
2023-05-15 423.45 425.85 421.15 422.10 0.6M
2023-05-12 426.00 428.00 419.35 420.15 0.1M
2023-05-11 418.40 424.55 417.20 423.73 0.4M
2023-05-10 421.40 422.30 415.10 416.65 0.2M
2023-05-09 428.50 428.60 420.80 421.62 0.2M
2023-05-05 424.10 426.15 418.65 425.12 0.2M
2023-05-04 423.45 424.15 416.40 420.73 1.3M
2023-05-03 434.20 438.60 425.75 427.15 1.3M
2023-05-02 431.50 433.90 427.60 429.93 2.1M
2023-04-28 434.95 435.95 429.50 431.23 0.1M
2023-04-27 426.50 433.00 425.80 432.57 0.1M
2023-04-26 424.40 432.25 424.00 426.07 0.2M
2023-04-25 437.35 437.80 432.07 432.07 0.3M
2023-04-24 437.55 439.85 435.60 438.62 0.2M
2023-04-21 428.75 441.45 428.75 440.23 0.2M
2023-04-20 427.00 429.45 422.20 428.70 0.6M
2023-04-19 425.75 428.00 421.50 422.12 0.2M
2023-04-18 423.10 425.40 419.85 422.93 0.4M
2023-04-17 421.45 425.45 421.40 422.75 1.8M
2023-04-14 424.35 424.95 418.70 420.07 0.2M
2023-04-13 416.95 423.00 416.85 422.95 0.8M
2023-04-12 411.85 415.95 410.65 411.65 0.2M
2023-04-11 411.85 416.40 411.85 415.85 0.3M
2023-04-06 422.30 422.30 409.20 410.88 0.2M
2023-04-05 419.90 424.15 418.95 423.77 0.1M
2023-04-04 415.80 420.95 414.65 419.38 0.2M
2023-04-03 409.95 415.50 409.10 413.60 0.1M
2023-03-31 406.15 413.50 406.15 411.98 0.2M
2023-03-30 403.55 406.55 400.25 406.20 0.1M
2023-03-29 401.20 404.75 400.90 402.43 0.2M
2023-03-28 385.01 402.35 385.01 397.40 0.1M
2023-03-27 398.35 402.55 397.75 400.82 0.3M
2023-03-24 396.50 399.30 394.80 397.95 0.2M
2023-03-23 393.05 397.50 390.85 397.15 0.3M
2023-03-22 385.35 394.70 385.35 394.32 0.2M
2023-03-21 388.15 390.20 384.50 385.70 0.2M
2023-03-20 380.80 389.35 377.60 386.90 1.4M
2023-03-17 386.25 387.10 378.20 379.48 0.4M
2023-03-16 375.95 386.95 372.55 384.23 0.5M
2023-03-15 375.60 376.80 366.55 372.23 0.4M
2023-03-14 375.90 379.35 373.10 377.93 0.1M
2023-03-13 374.80 378.15 368.70 373.62 0.5M
2023-03-10 370.50 377.15 369.75 373.82 0.1M
2023-03-09 375.40 377.20 373.00 376.27 0.4M
2023-03-08 375.10 376.60 372.65 376.15 0.1M
2023-03-07 376.45 381.05 375.90 376.65 0.1M
2023-03-06 381.85 382.55 377.10 377.75 0.1M
2023-03-03 377.75 382.35 377.75 380.55 0.1M
2023-03-02 370.35 378.35 368.10 377.57 0.1M
2023-03-01 374.90 383.60 371.55 371.65 0.1M
2023-02-28 378.05 378.55 374.40 375.82 0.2M
2023-02-27 375.90 381.15 375.35 378.10 0.2M
2023-02-24 385.35 387.80 372.35 374.82 0.3M
2023-02-23 385.35 389.15 385.15 385.15 0.1M
2023-02-22 384.90 387.50 382.25 386.20 0.1M
2023-02-21 378.40 385.45 376.25 385.38 0.1M
2023-02-20 385.50 385.60 380.30 381.23 0.1M
2023-02-17 389.80 389.80 381.65 384.27 0.2M
2023-02-16 392.25 392.80 386.50 392.57 0.3M
2023-02-15 386.35 393.30 386.20 389.73 0.1M
2023-02-14 389.05 393.55 386.90 390.12 0.2M
2023-02-13 380.00 388.45 377.95 388.45 0.2M
2023-02-10 382.15 384.35 364.85 376.88 0.8M
2023-02-09 377.55 380.10 375.10 378.32 0.1M
2023-02-08 379.55 382.10 374.65 375.30 0.1M
2023-02-07 380.80 381.65 374.85 375.02 0.1M
2023-02-06 380.05 383.75 379.75 382.12 0.2M
2023-02-03 375.50 383.60 374.10 382.68 0.2M
2023-02-02 375.20 379.10 364.20 378.70 0.3M
2023-02-01 377.25 377.90 370.45 371.35 0.2M
2023-01-31 378.45 380.30 375.55 377.50 0.2M
2023-01-30 377.50 380.95 374.55 380.43 0.2M
2023-01-27 384.90 385.55 377.55 378.25 0.2M
2023-01-26 384.95 387.45 382.35 386.48 0.3M
2023-01-25 380.80 381.65 375.90 381.27 0.1M
2023-01-24 382.75 383.60 377.45 379.60 0.2M
2023-01-23 381.60 384.10 379.05 383.57 0.4M
2023-01-20 379.05 380.60 374.80 379.25 0.2M
2023-01-19 379.35 385.50 373.95 377.57 0.2M
2023-01-18 386.00 386.60 379.00 383.57 0.2M
2023-01-17 375.30 388.25 375.25 386.48 0.3M
2023-01-16 374.05 379.20 374.05 377.07 0.2M
2023-01-13 368.45 374.80 367.35 374.15 0.1M
2023-01-12 366.35 370.40 365.85 368.82 0.1M
2023-01-11 362.05 372.00 362.05 367.60 0.2M
2023-01-10 365.65 366.55 361.80 364.00 0.6M
2023-01-09 359.00 367.10 357.10 366.55 0.4M
2023-01-06 354.00 358.20 350.65 357.50 0.1M
2023-01-05 355.00 358.40 352.25 354.75 0.2M
2023-01-04 342.05 356.90 341.85 356.75 0.2M
2023-01-03 335.75 342.20 335.05 339.12 0.4M