L'Oreal S.A. OR
EURONEXT · Fransa · Dayanıksız Tüketim Malları
€373,45-6,00 (-%1,58)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €374,15 | -%1,40 | €376,15 | €376,15 | €372,80 | 49,11K |
| 2026-09-30 | €379,45 | -%0,34 | €382,20 | €385,45 | €379,45 | 396,44K |
| 2026-09-29 | €380,75 | -%1,10 | €384,90 | €385,30 | €379,60 | 213,67K |
| 2026-09-28 | €385,00 | +%0,82 | €384,55 | €389,80 | €383,50 | 314,84K |
| 2026-09-25 | €381,85 | -%0,73 | €384,05 | €387,20 | €380,20 | 267,99K |
| 2026-09-24 | €384,65 | +%1,09 | €381,50 | €387,00 | €381,00 | 332,01K |
| 2026-09-23 | €380,50 | -%2,31 | €387,55 | €389,55 | €380,50 | 394,21K |
| 2026-09-22 | €389,50 | +%1,49 | €383,80 | €392,15 | €383,00 | 296,92K |
| 2026-09-21 | €383,80 | +%2,06 | €377,00 | €384,55 | €376,60 | 189,91K |
| 2026-09-18 | €376,05 | -%1,07 | €379,35 | €381,40 | €375,85 | 1,01M |
| 2026-09-17 | €380,10 | -%0,47 | €384,80 | €386,30 | €380,10 | 246,58K |
| 2026-09-16 | €381,90 | +%0,18 | €379,25 | €383,80 | €376,15 | 294,81K |
| 2026-09-15 | €381,20 | -%0,78 | €381,10 | €381,60 | €377,60 | 245,85K |
| 2026-09-14 | €384,20 | +%1,15 | €378,55 | €384,20 | €376,10 | 314,25K |
| 2026-09-11 | €379,85 | +%1,14 | €376,10 | €383,95 | €375,55 | 298,71K |
| 2026-09-10 | €375,55 | -%1,61 | €380,25 | €381,30 | €372,95 | 280,53K |
| 2026-09-09 | €381,70 | -%1,67 | €383,90 | €386,45 | €377,90 | 401,25K |
| 2026-09-08 | €388,20 | +%0,92 | €383,90 | €394,00 | €382,30 | 323,86K |
| 2026-09-07 | €384,65 | +%0,20 | €380,20 | €386,65 | €379,80 | 134,82K |
| 2026-09-04 | €383,90 | +%1,43 | €377,00 | €383,90 | €376,10 | 246,49K |
| 2026-09-03 | €378,50 | -%1,69 | €381,00 | €383,00 | €375,45 | 282,63K |
| 2026-09-02 | €385,00 | +%1,49 | €381,85 | €386,90 | €381,60 | 253,06K |
| 2026-09-01 | €379,35 | -%1,39 | €383,95 | €388,05 | €378,95 | 345,35K |
| 2026-08-31 | €384,70 | -%0,98 | €388,35 | €390,50 | €384,70 | 477,33K |
| 2026-08-28 | €388,50 | +%0,95 | €386,85 | €390,80 | €386,25 | 296,83K |
| 2026-08-27 | €384,85 | -%0,61 | €385,75 | €385,85 | €381,85 | 236,23K |
| 2026-08-26 | €387,20 | -%0,33 | €390,00 | €392,40 | €387,20 | 253,99K |
| 2026-08-25 | €388,50 | -%1,02 | €392,15 | €393,00 | €386,60 | 184,51K |
| 2026-08-24 | €392,50 | +%1,53 | €387,55 | €393,75 | €387,20 | 238,01K |
| 2026-08-21 | €386,60 | +%0,21 | €384,55 | €387,40 | €379,85 | 236,93K |
| 2026-08-20 | €385,80 | +%0,85 | €383,55 | €386,15 | €381,75 | 252,99K |
| 2026-08-19 | €382,55 | +%1,90 | €374,15 | €384,60 | €373,65 | 431,75K |
| 2026-08-18 | €375,40 | +%1,46 | €369,00 | €375,40 | €367,50 | 349,61K |
| 2026-08-17 | €370,00 | -%2,50 | €376,70 | €377,65 | €369,67 | 255,76K |
| 2026-08-14 | €379,50 | -%0,99 | €382,50 | €383,90 | €378,25 | 213,23K |
| 2026-08-13 | €383,30 | +%0,75 | €381,60 | €386,45 | €380,60 | 242,36K |
| 2026-08-12 | €380,45 | -%0,85 | €384,75 | €384,75 | €379,35 | 376,09K |
| 2026-08-11 | €383,70 | -%1,24 | €387,55 | €389,65 | €383,70 | 201,66K |
| 2026-08-10 | €388,50 | +%0,67 | €385,65 | €390,00 | €385,00 | 201,78K |
| 2026-08-07 | €385,90 | -%1,15 | €388,75 | €393,25 | €385,90 | 300,45K |
| 2026-08-06 | €390,40 | +%0,46 | €394,30 | €397,25 | €389,00 | 282,98K |
| 2026-08-05 | €388,60 | +%0,28 | €386,95 | €391,95 | €384,65 | 247,41K |
| 2026-08-04 | €387,50 | -%0,58 | €386,05 | €389,60 | €381,75 | 308,12K |
| 2026-08-03 | €389,75 | +%0,72 | €384,35 | €395,30 | €384,35 | 331,75K |
| 2026-07-31 | €386,95 | -%1,79 | €391,05 | €392,35 | €384,20 | 427,66K |
| 2026-07-30 | €394,00 | +%2,74 | €381,30 | €401,00 | €381,30 | 569,57K |
| 2026-07-29 | €383,50 | +%0,16 | €388,60 | €388,60 | €378,80 | 378,65K |
| 2026-07-28 | €382,90 | +%1,96 | €381,10 | €384,95 | €376,80 | 330,81K |
| 2026-07-27 | €375,55 | +%0,23 | €378,00 | €380,15 | €374,50 | 327,38K |
| 2026-07-24 | €374,70 | +%1,59 | €367,30 | €374,70 | €366,10 | 272,60K |
| 2026-07-23 | €368,85 | -%3,10 | €378,35 | €378,80 | €366,45 | 366,67K |
| 2026-07-22 | €380,65 | +%0,50 | €375,00 | €383,15 | €373,85 | 273,11K |
| 2026-07-21 | €378,75 | -%0,43 | €379,25 | €380,80 | €376,70 | 251,71K |
| 2026-07-20 | €380,40 | -%0,35 | €378,00 | €381,05 | €376,65 | 242,66K |
| 2026-07-17 | €381,75 | +%0,10 | €382,45 | €384,40 | €378,25 | 312,43K |
| 2026-07-16 | €381,35 | +%0,73 | €376,00 | €381,35 | €374,80 | 229,72K |
| 2026-07-15 | €378,60 | -%0,05 | €382,20 | €382,20 | €373,20 | 296,90K |
| 2026-07-14 | €378,80 | -%0,79 | €378,05 | €379,85 | €374,75 | 242,39K |
| 2026-07-13 | €381,80 | +%0,21 | €379,90 | €383,75 | €378,50 | 155,21K |
| 2026-07-10 | €381,00 | +%0,36 | €378,25 | €381,10 | €377,25 | 223,70K |
| 2026-07-09 | €379,65 | -%0,29 | €378,85 | €380,45 | €376,05 | 275,68K |
| 2026-07-08 | €380,75 | -%1,96 | €389,20 | €389,20 | €378,90 | 397,18K |
| 2026-07-07 | €388,35 | +%2,74 | €382,90 | €393,50 | €382,90 | 325,51K |
| 2026-07-06 | €378,00 | -%1,16 | €382,55 | €388,20 | €376,90 | 234,59K |
| 2026-07-03 | €382,45 | -%1,42 | €383,85 | €385,40 | €374,60 | 326,68K |
| 2026-07-02 | €387,95 | +%2,00 | €382,60 | €388,75 | €381,20 | 443,83K |
| 2026-07-01 | €380,35 | -%0,86 | €383,35 | €384,20 | €379,15 | 657,11K |
| 2026-06-30 | €383,65 | -%0,88 | €387,35 | €390,00 | €379,95 | 534,72K |
| 2026-06-29 | €387,05 | -%0,24 | €389,55 | €389,95 | €386,50 | 293,32K |
| 2026-06-26 | €388,00 | +%0,01 | €389,50 | €391,65 | €386,20 | 320,52K |
| 2026-06-25 | €387,95 | +%0,34 | €389,00 | €393,25 | €386,75 | 342,14K |
| 2026-06-24 | €386,65 | +%2,83 | €383,45 | €388,80 | €381,70 | 459,07K |
| 2026-06-23 | €376,00 | -%0,56 | €373,80 | €378,90 | €369,45 | 355,54K |
| 2026-06-22 | €378,10 | -%0,53 | €380,10 | €380,55 | €375,30 | 553,91K |
| 2026-06-19 | €380,10 | -%1,91 | €385,75 | €385,75 | €376,10 | 1,51M |
| 2026-06-18 | €387,50 | +%1,40 | €380,60 | €387,50 | €377,85 | 703,80K |
| 2026-06-17 | €382,15 | -%1,04 | €385,85 | €388,45 | €382,15 | 508,92K |
| 2026-06-16 | €386,15 | +%0,08 | €386,00 | €388,65 | €383,25 | 274,30K |
| 2026-06-15 | €385,85 | -%1,13 | €393,95 | €397,05 | €385,85 | 408,08K |
| 2026-06-12 | €390,25 | +%1,81 | €388,20 | €394,25 | €386,30 | 472,57K |
| 2026-06-11 | €383,30 | -%0,20 | €385,70 | €388,40 | €382,95 | 414,61K |
| 2026-06-10 | €384,05 | -%0,13 | €385,85 | €386,60 | €379,35 | 413,09K |
| 2026-06-09 | €384,55 | +%1,61 | €376,65 | €386,55 | €376,10 | 389,53K |
| 2026-06-08 | €378,45 | +%0,79 | €375,80 | €379,25 | €373,85 | 409,19K |
| 2026-06-05 | €375,50 | +%1,24 | €371,75 | €379,45 | €371,75 | 299,29K |
| 2026-06-04 | €370,90 | +%0,12 | €372,25 | €377,10 | €369,35 | 353,84K |
| 2026-06-03 | €370,45 | -%2,22 | €375,15 | €379,80 | €370,35 | 462,93K |
| 2026-06-02 | €378,85 | -%0,14 | €380,50 | €388,20 | €378,75 | 287,25K |
| 2026-06-01 | €379,40 | -%0,82 | €381,95 | €387,05 | €378,50 | 443,91K |
| 2026-05-29 | €382,55 | -%1,06 | €390,10 | €394,50 | €382,55 | 1,44M |