L'OREAL - Price History
Monthly price history for OR.PA (L'OREAL)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €430.95 | €430.95 |
| March 2024 | €438.65 | €438.65 |
| February 2024 | €441.70 | €441.70 |
| January 2024 | €444.70 | €444.70 |
| December 2023 | €450.65 | €450.65 |
| November 2023 | €431.05 | €431.05 |
| October 2023 | €396.15 | €396.15 |
| September 2023 | €393.20 | €393.20 |
| August 2023 | €405.80 | €405.80 |
| July 2023 | €423.20 | €423.20 |
| June 2023 | €427.10 | €427.10 |
| May 2023 | €399 | €399 |
| April 2023 | €432.75 | €432.75 |
| March 2023 | €405.48 | €411.25 |
| February 2023 | €369.84 | €375.10 |
| January 2023 | €372.75 | €378.05 |
| December 2022 | €328.92 | €333.60 |
| November 2022 | €349.82 | €354.80 |
| October 2022 | €313.64 | €318.10 |
| September 2022 | €325.62 | €330.25 |
| August 2022 | €338.44 | €343.25 |
| July 2022 | €362.94 | €368.10 |
| June 2022 | €324.68 | €329.30 |
| May 2022 | €323.94 | €328.55 |
| April 2022 | €344 | €348.90 |
| March 2022 | €353.65 | €363.85 |
| February 2022 | €345.05 | €355 |
| January 2022 | €366.29 | €376.85 |
| December 2021 | €405.27 | €416.95 |
| November 2021 | €386.36 | €397.50 |
| October 2021 | €383.88 | €394.95 |
| September 2021 | €346.85 | €356.85 |
| August 2021 | €385.20 | €396.30 |
| July 2021 | €375.09 | €385.90 |
| June 2021 | €365.27 | €375.80 |
| May 2021 | €357.98 | €368.30 |
| April 2021 | €332.08 | €341.65 |
| March 2021 | €313.94 | €326.80 |
| February 2021 | €290.88 | €302.80 |
| January 2021 | €278.68 | €290.10 |
| December 2020 | €298.56 | €310.80 |
| November 2020 | €294.72 | €306.80 |
| October 2020 | €266.77 | €277.70 |
| September 2020 | €266.67 | €277.60 |
| August 2020 | €266 | €276.90 |
| July 2020 | €271.86 | €283 |
| June 2020 | €270.89 | €285.70 |
| May 2020 | €248.33 | €261.90 |
| April 2020 | €251.55 | €265.30 |
| March 2020 | €226.52 | €238.90 |
| February 2020 | €228.51 | €241 |
| January 2020 | €238.84 | €251.90 |
| December 2019 | €250.32 | €264 |
| November 2019 | €245.29 | €258.70 |
| October 2019 | €248.23 | €261.80 |
| September 2019 | €243.58 | €256.90 |
| August 2019 | €235.72 | €248.60 |
| July 2019 | €229.46 | €242 |
| June 2019 | €237.52 | €250.50 |
| May 2019 | €227.94 | €240.40 |
| April 2019 | €232.40 | €245.10 |
| March 2019 | €223.78 | €239.80 |
| February 2019 | €207.08 | €221.90 |
| January 2019 | €196.06 | €210.10 |
| December 2018 | €187.76 | €201.20 |
| November 2018 | €194.01 | €207.90 |
| October 2018 | €185.61 | €198.90 |
| September 2018 | €193.82 | €207.70 |
| August 2018 | €192.89 | €206.70 |
| July 2018 | €195.50 | €209.50 |
| June 2018 | €197.37 | €211.50 |
| May 2018 | €191.86 | €205.60 |
| April 2018 | €185.56 | €198.85 |
| March 2018 | €167.94 | €183.35 |
| February 2018 | €162.17 | €177.05 |
| January 2018 | €167.71 | €183.10 |
| December 2017 | €169.41 | €184.95 |
| November 2017 | €170.19 | €185.80 |
| October 2017 | €175 | €191.05 |
| September 2017 | €164.78 | €179.90 |
| August 2017 | €162.45 | €177.35 |
| July 2017 | €160.39 | €175.10 |
| June 2017 | €167.07 | €182.40 |
| May 2017 | €174.45 | €190.45 |
| April 2017 | €167.48 | €182.85 |
| March 2017 | €162.08 | €180.15 |
| February 2017 | €157.94 | €175.55 |
| January 2017 | €151.46 | €168.35 |
| December 2016 | €156.01 | €173.40 |
| November 2016 | €144.90 | €161.05 |
| October 2016 | €146.70 | €163.05 |
| September 2016 | €151.24 | €168.10 |
| August 2016 | €152.36 | €169.35 |
| July 2016 | €153.17 | €170.25 |
| June 2016 | €154.75 | €172 |
| May 2016 | €151.96 | €168.90 |
| April 2016 | €142.56 | €158.45 |
| March 2016 | €139.01 | €157.45 |
| February 2016 | €137.73 | €156 |
| January 2016 | €139.10 | €157.55 |
| December 2015 | €137.11 | €155.30 |
| November 2015 | €147.97 | €167.60 |
| October 2015 | €146.60 | €166.05 |
| September 2015 | €136.89 | €155.05 |
| August 2015 | €134.82 | €152.70 |
| July 2015 | €150.40 | €170.35 |
| June 2015 | €141.26 | €160 |
| May 2015 | €151.81 | €171.95 |
| April 2015 | €148.14 | €170.45 |
| March 2015 | €148.92 | €171.35 |
| February 2015 | €141.02 | €162.25 |
| January 2015 | €138.24 | €159.05 |
| December 2014 | €121.07 | €139.30 |
| November 2014 | €119.24 | €137.20 |
| October 2014 | €108.73 | €125.10 |
| September 2014 | €109.25 | €125.70 |
| August 2014 | €109.51 | €126 |
| July 2014 | €109.86 | €126.40 |
| June 2014 | €109.38 | €125.85 |
| May 2014 | €111.25 | €128 |
| April 2014 | €107.77 | €124 |
| March 2014 | €101.92 | €119.70 |
| February 2014 | €104.52 | €122.75 |
| January 2014 | €103.88 | €122 |
| December 2013 | €108.74 | €127.70 |
| November 2013 | €104.86 | €123.15 |
| October 2013 | €107.42 | €126.15 |
| September 2013 | €108.10 | €126.95 |
| August 2013 | €107.50 | €126.25 |
| July 2013 | €107.25 | €125.95 |
| June 2013 | €107.50 | €126.25 |
| May 2013 | €110.99 | €130.35 |
| April 2013 | €113.34 | €135.40 |
| March 2013 | €103.55 | €123.70 |
| February 2013 | €95.89 | €114.55 |
| January 2013 | €91.58 | €109.40 |
| December 2012 | €87.81 | €104.90 |
| November 2012 | €87.35 | €104.35 |
| October 2012 | €82.26 | €98.27 |
| September 2012 | €80.58 | €96.26 |
| August 2012 | €81.82 | €97.74 |
| July 2012 | €81.72 | €97.62 |
| June 2012 | €77.21 | €92.24 |
| May 2012 | €76.11 | €90.92 |
| April 2012 | €76.08 | €90.89 |
| March 2012 | €75.76 | €92.49 |
| February 2012 | €70.13 | €85.61 |
| January 2012 | €66.61 | €81.31 |
| December 2011 | €66.11 | €80.70 |
| November 2011 | €65.80 | €80.32 |
| October 2011 | €65.38 | €79.81 |
| September 2011 | €60.11 | €73.38 |
| August 2011 | €62.08 | €75.79 |
| July 2011 | €68.82 | €84.01 |
| June 2011 | €73.36 | €89.56 |
| May 2011 | €71.62 | €87.43 |
| April 2011 | €70.13 | €85.61 |
| March 2011 | €65.94 | €82.20 |
| February 2011 | €67.58 | €84.24 |
| January 2011 | €68.02 | €84.80 |
| December 2010 | €66.64 | €83.08 |
| November 2010 | €65.72 | €81.93 |
| October 2010 | €67.67 | €84.36 |
| September 2010 | €66.16 | €82.48 |
| August 2010 | €62.97 | €78.50 |
| July 2010 | €64.59 | €80.52 |
| June 2010 | €64.95 | €80.97 |
| May 2010 | €61.26 | €76.37 |
| April 2010 | €62.82 | €78.31 |
| March 2010 | €61.29 | €77.86 |
| February 2010 | €59.84 | €76.02 |
| January 2010 | €60.18 | €76.45 |
| December 2009 | €61.40 | €78 |
| November 2009 | €56.88 | €72.26 |
| October 2009 | €54.84 | €69.67 |
| September 2009 | €53.48 | €67.95 |
| August 2009 | €54.06 | €68.68 |
| July 2009 | €47.86 | €60.81 |
| June 2009 | €41.93 | €53.28 |
| May 2009 | €43.91 | €55.79 |
| April 2009 | €42.68 | €54.22 |
| March 2009 | €39.64 | €51.80 |
| February 2009 | €39.27 | €51.32 |
| January 2009 | €39.87 | €52.10 |
| December 2008 | €47.67 | €62.30 |
| November 2008 | €48.71 | €63.66 |
| October 2008 | €45.16 | €59.02 |
| September 2008 | €52.99 | €69.25 |
| August 2008 | €51.97 | €67.91 |
| July 2008 | €51.58 | €67.40 |
| June 2008 | €52.88 | €69.10 |
| May 2008 | €59.86 | €78.22 |
| April 2008 | €58.32 | €76.21 |
| March 2008 | €60.40 | €80.44 |
| February 2008 | €59.11 | €78.72 |
| January 2008 | €61.92 | €82.46 |
| December 2007 | €73.58 | €97.98 |
| November 2007 | €71.28 | €94.93 |
| October 2007 | €68.06 | €90.64 |
| September 2007 | €69.08 | €92 |
| August 2007 | €64.56 | €85.98 |
| July 2007 | €63.39 | €84.41 |
| June 2007 | €65.93 | €87.80 |
| May 2007 | €66.31 | €88.30 |
| April 2007 | €65.28 | €88.12 |
| March 2007 | €60.55 | €81.73 |
| February 2007 | €58.62 | €79.13 |
| January 2007 | €60.08 | €81.10 |
| December 2006 | €56.23 | €75.90 |
| November 2006 | €56.38 | €76.10 |
| October 2006 | €56.45 | €76.20 |
| September 2006 | €59.34 | €80.10 |
| August 2006 | €60.53 | €81.70 |
| July 2006 | €58.12 | €78.45 |
| June 2006 | €54.71 | €73.85 |
| May 2006 | €51.75 | €69.85 |
| April 2006 | €53.72 | €73.50 |
| March 2006 | €53.14 | €72.70 |
| February 2006 | €54.27 | €74.25 |
| January 2006 | €48.82 | €66.80 |
| December 2005 | €45.90 | €62.80 |
| November 2005 | €44.80 | €61.30 |
| October 2005 | €44.84 | €61.35 |
| September 2005 | €47.11 | €64.45 |
| August 2005 | €47.54 | €65.05 |
| July 2005 | €47.58 | €65.10 |
| June 2005 | €43.38 | €59.35 |
| May 2005 | €43.09 | €58.95 |
| April 2005 | €40.06 | €55.60 |
| March 2005 | €44.49 | €61.75 |
| February 2005 | €42.61 | €59.15 |
| January 2005 | €41.39 | €57.45 |
| December 2004 | €40.24 | €55.85 |
| November 2004 | €39.19 | €54.40 |
| October 2004 | €38.51 | €53.45 |
| September 2004 | €38 | €52.75 |
| August 2004 | €39.37 | €54.65 |
| July 2004 | €42.90 | €59.55 |
| June 2004 | €47.30 | €65.65 |
| May 2004 | €46.14 | €64.05 |
| April 2004 | €44.80 | €62.90 |
| March 2004 | €44.38 | €62.30 |
| February 2004 | €47.12 | €66.15 |
| January 2004 | €45.34 | €63.65 |
| December 2003 | €46.30 | €65 |
| November 2003 | €44.09 | €61.90 |
| October 2003 | €45.30 | €63.60 |
| September 2003 | €41.78 | €58.65 |
| August 2003 | €45.09 | €63.30 |
| July 2003 | €41.71 | €58.55 |
| June 2003 | €43.74 | €61.40 |
| May 2003 | €43.95 | €61.70 |
| April 2003 | €45.15 | €64.05 |
| March 2003 | €39.12 | €55.50 |
| February 2003 | €42.22 | €59.90 |
| January 2003 | €45.32 | €64.30 |
| December 2002 | €51.14 | €72.55 |
| November 2002 | €50.57 | €71.75 |
| October 2002 | €53 | €75.20 |
| September 2002 | €51.46 | €73 |
| August 2002 | €51.84 | €73.55 |
| July 2002 | €50.40 | €71.50 |
| June 2002 | €55.68 | €79 |
| May 2002 | €53.58 | €76.55 |
| April 2002 | €60.86 | €86.95 |
| March 2002 | €59.32 | €84.75 |
| February 2002 | €56.55 | €80.80 |
| January 2002 | €55.15 | €78.80 |
| December 2001 | €56.62 | €80.90 |
| November 2001 | €53.79 | €76.85 |
| October 2001 | €53.68 | €76.70 |
| September 2001 | €52.98 | €75.70 |
| August 2001 | €52.21 | €74.60 |
| July 2001 | €58.06 | €82.95 |
| June 2001 | €53.37 | €76.25 |
| May 2001 | €53.24 | €76.50 |
| April 2001 | €57.10 | €82.05 |
| March 2001 | €53.52 | €76.90 |
| February 2001 | €56.72 | €81.50 |
| January 2001 | €57.77 | €83 |
| December 2000 | €63.54 | €91.30 |
| November 2000 | €63.96 | €91.90 |
| October 2000 | €62.64 | €90 |
| September 2000 | €61.21 | €87.95 |
| August 2000 | €56.65 | €81.40 |
| July 2000 | €61.35 | €88.15 |
| June 2000 | €63.13 | €907 |
| May 2000 | €51.19 | €738.50 |
| April 2000 | €51.71 | €746 |
| March 2000 | €46.79 | €675 |
| February 2000 | €47.82 | €690 |
| January 2000 | €45.95 | €663 |
| December 1999 | €55.21 | €796.50 |
| November 1999 | €45.30 | €653.50 |
| October 1999 | €43.98 | €634.50 |
| September 1999 | €41.55 | €599.50 |
| August 1999 | €42.38 | €611.50 |
| July 1999 | €42.07 | €607 |
| June 1999 | €45.43 | €655.50 |
| May 1999 | €40.35 | €585 |
| April 1999 | €41.80 | €606 |
| March 1999 | €40.42 | €586 |
| February 1999 | €38.63 | €560 |
| January 1999 | €43.87 | €636 |
| December 1998 | €42.48 | €615.89 |
| November 1998 | €37.24 | €539.82 |
| October 1998 | €33.39 | €484.03 |
| September 1998 | €27.39 | €397.13 |
| August 1998 | €33.50 | €485.70 |
| July 1998 | €36.89 | €534.79 |
| June 1998 | €35.36 | €512.69 |
| May 1998 | €31.09 | €452.93 |
| April 1998 | €30.03 | €437.53 |
| March 1998 | €30.14 | €439.05 |
| February 1998 | €28.69 | €418.02 |
| January 1998 | €25.92 | €377.62 |
| December 1997 | €24.64 | €359.02 |
| November 1997 | €23.65 | €344.54 |
| October 1997 | €21.39 | €311.61 |
| September 1997 | €24.85 | €362.07 |
| August 1997 | €22.68 | €330.36 |
| July 1997 | €26.16 | €381.12 |
| June 1997 | €25.76 | €377.46 |
| May 1997 | €21.80 | €319.38 |
| April 1997 | €21.55 | €315.72 |
| March 1997 | €20.48 | €300.02 |
| February 1997 | €20.09 | €294.38 |
| January 1997 | €20.38 | €298.65 |
| December 1996 | €20.33 | €297.88 |
| November 1996 | €19.88 | €291.33 |
| October 1996 | €18.01 | €263.89 |
| September 1996 | €18.21 | €266.79 |
| August 1996 | €16.46 | €241.17 |
| July 1996 | €16.17 | €236.91 |
| June 1996 | €16.16 | €260.54 |
| May 1996 | €14.76 | €239.80 |
| April 1996 | €14.99 | €243.46 |
| March 1996 | €14.81 | €240.56 |
| February 1996 | €13.40 | €217.70 |
| January 1996 | €13.59 | €220.75 |
| December 1995 | €12.30 | €199.86 |
| November 1995 | €11.60 | €188.43 |
| October 1995 | €11.22 | €182.18 |
| September 1995 | €11.79 | €191.48 |
| August 1995 | €11.97 | €194.37 |
| July 1995 | €11.89 | €193.15 |
| June 1995 | €11.42 | €185.53 |
| May 1995 | €12.14 | €199.10 |
| April 1995 | €12.02 | €197.27 |
| March 1995 | €11.86 | €194.52 |
| February 1995 | €10.60 | €173.94 |
| January 1995 | €9.99 | €163.88 |
| December 1994 | €10.12 | €166.02 |
| November 1994 | €10.84 | €177.91 |
| October 1994 | €10.39 | €170.44 |
| September 1994 | €10.16 | €166.63 |
| August 1994 | €11.43 | €187.51 |
| July 1994 | €11.42 | €187.36 |
| June 1994 | €9.94 | €163.12 |
| May 1994 | €10.58 | €175.32 |
| April 1994 | €11.36 | €188.27 |
| March 1994 | €10.79 | €178.82 |
| February 1994 | €11.82 | €195.90 |
| January 1994 | €12.77 | €211.60 |
| December 1993 | €12.01 | €198.95 |
| November 1993 | €10.74 | €177.91 |
| October 1993 | €10.66 | €176.69 |
| September 1993 | €10.36 | €171.66 |
| August 1993 | €10.97 | €181.72 |
| July 1993 | €10.30 | €170.59 |
| June 1993 | €10.08 | €166.93 |
| May 1993 | €9.59 | €160.22 |
| April 1993 | €9.85 | €164.64 |
| March 1993 | €10.86 | €181.57 |
| February 1993 | €10.25 | €171.35 |
| January 1993 | €9.06 | €151.38 |
| December 1992 | €9.73 | €162.66 |
| November 1992 | €8.78 | €146.81 |
| October 1992 | €8.92 | €149.10 |
| September 1992 | €8.63 | €144.22 |
| August 1992 | €8.33 | €139.19 |
| July 1992 | €8.26 | €137.97 |
| June 1992 | €8.30 | €138.73 |
| May 1992 | €8.32 | €140.25 |
| April 1992 | €7.82 | €131.87 |
| March 1992 | €7.28 | €122.72 |
| February 1992 | €7.04 | €118.76 |
| January 1992 | €6.58 | €110.98 |
| December 1991 | €6.79 | €114.49 |
| April 1990 | €4.67 | €803.41 |
OR.PA
Price: €435.65
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.51%
Payout Ratio: 60.66%
Payout Ratio Range:
Dividend Per Share: 6.60 EUR
Earnings Per Share: 11.52 EUR
P/E Ratio: 38.49
Exchange: PAR
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 411057
Market Capitalization: 221.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 23.62%
DGR5: 17.94%