tiprankstipranks
Trending News
More News >
L'Oreal (GB:0NZM)
LSE:0NZM
UK Market
Advertisement

L'Oreal (0NZM) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
375.63
384.45
375.55
382.15
382.15
+2.00%
33,811
0.23
Aug 06, 2025
380.73
436.95
369.30
374.65
374.65
+0.36%
25,504
0.17
Aug 05, 2025
379.53
380.40
369.55
373.30
373.30
-1.55%
16,942
0.11
Aug 04, 2025
374.88
381.25
375.70
379.19
379.19
+0.82%
280,996
1.82
Aug 01, 2025
388.00
387.30
376.10
376.10
376.10
-3.40%
85,053
0.55
Jul 31, 2025
396.05
398.15
389.18
389.35
389.35
+0.21%
49,660
0.32
Jul 30, 2025
364.25
391.55
362.45
388.55
388.55
+4.00%
225,657
1.49
Jul 29, 2025
377.30
376.15
370.70
373.60
373.60
0.00%
4,368
0.03
Jul 28, 2025
377.93
378.65
370.85
373.60
373.60
-0.29%
55,315
0.36
Jul 25, 2025
371.58
376.95
370.35
374.70
374.70
+0.36%
141,623
0.92
Jul 24, 2025
379.00
378.75
370.40
373.36
373.36
-0.42%
89,643
0.54
Jul 23, 2025
373.68
378.50
372.75
374.95
374.95
+1.90%
65,231
0.40
Jul 22, 2025
360.53
367.95
361.00
367.95
367.95
+1.45%
44,491
0.26
Jul 21, 2025
362.25
364.95
360.43
362.70
362.70
+0.04%
5,211
0.03
Jul 18, 2025
367.40
366.35
361.50
362.55
362.55
-0.41%
53,072
0.31
Jul 17, 2025
363.05
368.25
364.00
364.05
364.05
+0.01%
126,561
0.75
Jul 16, 2025
370.35
368.85
364.00
364.00
364.00
-0.98%
158,859
0.95
Jul 15, 2025
371.30
372.55
367.20
367.60
367.60
-1.47%
52,901
0.31
Jul 14, 2025
371.25
373.75
370.15
373.10
373.10
-0.45%
7,156
0.04
Jul 11, 2025
380.45
381.25
373.80
374.79
374.79
-1.96%
17,657
0.10
Jul 10, 2025
375.10
382.45
375.50
382.27
382.27
+2.12%
82,305
0.47
Jul 09, 2025
371.00
376.90
372.15
374.35
374.35
+0.09%
117,830
0.68
Jul 08, 2025
365.30
374.00
367.20
374.00
374.00
+0.56%
33,835
0.19
Jul 07, 2025
371.00
372.75
369.00
371.90
371.90
+0.53%
100,521
0.56
Jul 04, 2025
375.00
372.15
368.70
369.95
369.95
-0.78%
82,386
0.46
Jul 03, 2025
376.00
374.35
370.85
372.85
372.85
0.00%
117,057
0.65
Jul 02, 2025
374.30
374.85
369.15
372.85
372.85
+1.80%
135,350
0.75
Jul 01, 2025
363.40
373.25
363.40
366.26
366.26
+0.87%
153,209
0.85
Jun 30, 2025
360.45
365.50
357.00
363.10
363.10
+1.88%
28,525
0.16
Jun 27, 2025
352.83
357.90
352.25
356.40
356.40
+1.90%
96,649
0.54
Jun 26, 2025
357.35
357.60
348.40
349.75
349.75
-1.78%
729,265
4.25
Jun 25, 2025
361.40
362.85
355.95
356.10
356.10
-2.05%
10,918
0.06
Jun 24, 2025
368.00
368.90
361.45
363.55
363.55
+1.27%
1,175,477
7.37
Jun 23, 2025
360.00
365.10
351.40
359.00
359.00
-1.63%
53,211
0.33
Jun 20, 2025
366.35
368.15
364.50
364.95
364.95
+0.37%
38,179
0.23
Jun 19, 2025
367.20
367.85
363.60
363.60
363.60
-1.73%
112,499
0.67
Jun 18, 2025
371.00
372.15
367.45
370.00
370.00
+0.27%
263,732
1.56
Jun 17, 2025
367.53
369.80
364.85
369.00
369.00
-0.33%
141,675
0.84
Jun 16, 2025
370.00
373.50
367.05
370.22
370.22
-0.22%
40,239
0.24
Jun 13, 2025
370.58
374.25
369.50
371.05
371.05
-1.29%
5,783
0.03
Jun 12, 2025
375.00
377.60
373.35
375.91
375.91
-0.63%
156,672
0.91
Jun 11, 2025
381.20
383.00
378.30
378.30
378.30
-0.77%
333,525
1.96
Jun 10, 2025
371.35
383.30
375.35
381.22
381.22
+0.61%
35,434
0.20
Jun 09, 2025
377.00
381.70
377.85
378.90
378.90
-0.64%
48,702
0.28
Jun 06, 2025
382.10
383.05
378.85
381.35
381.35
-1.03%
15,288
0.09
Jun 05, 2025
384.68
388.45
380.70
385.30
385.30
+0.76%
241,719
1.38
Jun 04, 2025
370.00
385.65
372.45
382.40
382.40
+2.19%
263,231
1.54
Jun 03, 2025
372.78
375.85
370.65
374.20
374.20
+0.85%
30,223
0.18
Jun 02, 2025
367.63
372.95
366.00
371.05
371.05
-0.36%
224,530
1.32
May 30, 2025
369.00
374.00
365.10
372.40
372.40
+0.92%
50,390
0.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis