LOréal S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	424.50	425.50	417.75	417.85	385.30	354,492
2021-11-19	424.70	425.50	421.50	425.50	392.36	711,311
2021-11-18	429.70	430.45	422.90	422.90	389.96	473,833
2021-11-17	422.20	429.80	421.30	429.80	396.32	353,021
2021-11-16	423.50	427.25	422.50	427.20	393.92	262,706
2021-11-15	422.00	424.20	420.30	424.05	391.02	268,219
2021-11-12	416.00	422.95	415.70	420.95	388.16	255,713
2021-11-11	413.95	415.90	412.20	414.45	382.17	211,363
2021-11-10	414.15	414.90	411.80	414.35	382.07	294,226
2021-11-09	410.95	415.10	409.80	414.55	382.26	255,128
2021-11-08	412.05	413.45	410.30	412.25	380.14	251,402
2021-11-05	408.80	415.60	408.10	412.80	380.64	470,440
2021-11-04	405.75	408.80	402.45	408.80	376.96	317,921
2021-11-03	397.45	405.55	397.05	405.55	373.96	301,097
2021-11-02	398.00	400.15	396.55	400.00	368.84	260,335
2021-11-01	396.15	400.60	396.10	398.20	367.18	281,391
2021-10-29	389.85	394.95	386.80	394.95	364.18	374,271
2021-10-28	388.95	393.45	387.60	393.45	362.80	373,460
2021-10-27	386.75	391.60	386.10	388.35	358.10	281,623
2021-10-26	386.40	392.60	385.30	390.45	360.04	401,141
2021-10-25	390.00	390.30	383.85	383.85	353.95	363,419
2021-10-22	392.00	394.50	386.80	388.05	357.82	669,134
2021-10-21	366.25	371.75	365.50	369.30	340.53	446,770
2021-10-20	361.15	366.15	360.30	364.30	335.92	318,914
2021-10-19	367.15	367.65	360.45	362.55	334.31	311,685
2021-10-18	368.10	368.55	361.60	365.90	337.40	419,509
2021-10-15	371.95	373.50	366.75	369.55	340.76	400,055
2021-10-14	365.40	371.40	362.45	369.95	341.13	489,634

← NewerPage 22 of 22 · 1,288 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.