L'Oréal S.A. (FRA:LOR)
Germany · Delayed Price · Currency is EUR 381.95
-1.50 (-0.39%)
At close: Aug 8, 2025, 10:00 PM CET
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 381.85 | 383.40 | 381.85 | 381.95 | - | -0.39% | 15 |
| Aug 7, 2025 | 375.90 | 384.30 | 375.90 | 383.45 | - | 2.29% | 140 |
| Aug 6, 2025 | 374.95 | 374.95 | 370.45 | 374.85 | - | -0.17% | 75 |
| Aug 5, 2025 | 380.25 | 380.25 | 370.20 | 375.50 | - | -0.83% | 902 |
| Aug 4, 2025 | 377.65 | 378.65 | 376.15 | 378.65 | - | 0.30% | 230 |
| Aug 1, 2025 | 386.10 | 386.10 | 377.50 | 377.50 | - | -2.76% | 208 |
| Jul 31, 2025 | 389.40 | 393.45 | 388.20 | 388.20 | - | -0.31% | 392 |
| Jul 30, 2025 | 366.80 | 389.40 | 366.80 | 389.40 | - | 4.97% | 233 |
| Jul 29, 2025 | 378.35 | 378.35 | 369.95 | 370.95 | - | -0.46% | 168 |
| Jul 28, 2025 | 378.45 | 378.45 | 372.65 | 372.65 | - | 0.03% | 81 |
| Jul 25, 2025 | 370.35 | 376.70 | 367.80 | 372.55 | - | 0.32% | 141 |
| Jul 24, 2025 | 377.80 | 377.80 | 371.35 | 371.35 | - | -1.32% | 128 |
| Jul 23, 2025 | 371.50 | 376.30 | 370.90 | 376.30 | - | 3.15% | 83 |
| Jul 22, 2025 | 360.90 | 364.80 | 360.90 | 364.80 | - | 0.66% | 140 |
| Jul 21, 2025 | 361.40 | 362.40 | 361.40 | 362.40 | - | -0.40% | 85 |
| Jul 18, 2025 | 367.15 | 367.15 | 362.30 | 363.85 | - | -0.05% | 389 |
| Jul 17, 2025 | 367.30 | 368.00 | 364.00 | 364.05 | - | -0.87% | 67 |
| Jul 16, 2025 | 366.05 | 367.35 | 366.05 | 367.25 | - | -0.66% | 64 |
| Jul 15, 2025 | 369.75 | 371.60 | 367.05 | 369.70 | - | -1.35% | 204 |
| Jul 14, 2025 | 369.70 | 374.75 | 368.60 | 374.75 | - | 0.39% | 301 |
| Jul 11, 2025 | 380.50 | 380.50 | 373.30 | 373.30 | - | -2.16% | 95 |
| Jul 10, 2025 | 375.35 | 381.55 | 375.35 | 381.55 | - | 1.17% | 375 |
| Jul 9, 2025 | 373.40 | 377.15 | 373.40 | 377.15 | - | 1.38% | 175 |
| Jul 8, 2025 | 372.55 | 372.55 | 367.70 | 372.00 | - | -0.04% | 183 |
| Jul 7, 2025 | 370.15 | 372.20 | 370.10 | 372.15 | - | 0.51% | 131 |
| Jul 4, 2025 | 370.50 | 370.50 | 370.10 | 370.25 | - | -0.60% | 139 |
| Jul 3, 2025 | 371.85 | 372.50 | 371.20 | 372.50 | - | 0.32% | 325 |
| Jul 2, 2025 | 373.80 | 373.80 | 370.80 | 371.30 | - | 0.81% | 171 |
| Jul 1, 2025 | 363.70 | 368.40 | 363.70 | 368.30 | - | 1.45% | 270 |
| Jun 30, 2025 | 357.25 | 363.85 | 357.25 | 363.05 | - | 1.65% | 57 |
| Jun 27, 2025 | 352.55 | 357.15 | 352.55 | 357.15 | - | 1.96% | 33 |
| Jun 26, 2025 | 357.25 | 357.25 | 350.30 | 350.30 | - | -1.67% | 140 |
| Jun 25, 2025 | 364.75 | 364.75 | 356.25 | 356.25 | - | -2.25% | 775 |
| Jun 24, 2025 | 365.80 | 366.90 | 362.45 | 364.45 | - | 1.36% | 106 |
| Jun 23, 2025 | 364.75 | 364.75 | 352.00 | 359.55 | - | -2.00% | 312 |
| Jun 20, 2025 | 365.50 | 366.90 | 365.50 | 366.90 | - | 0.15% | 168 |
| Jun 19, 2025 | 366.75 | 366.75 | 366.35 | 366.35 | - | -0.91% | 150 |
| Jun 18, 2025 | 368.10 | 369.70 | 368.10 | 369.70 | - | 0.63% | 13 |
| Jun 17, 2025 | 367.90 | 369.10 | 367.40 | 367.40 | - | -0.98% | 125 |
| Jun 16, 2025 | 367.45 | 372.90 | 367.45 | 371.05 | - | -0.47% | 36 |
| Jun 13, 2025 | 372.95 | 373.85 | 372.80 | 372.80 | - | -1.04% | 63 |
| Jun 12, 2025 | 375.90 | 376.70 | 373.90 | 376.70 | - | -1.31% | 375 |
| Jun 11, 2025 | 381.20 | 381.70 | 381.20 | 381.70 | - | -0.24% | 37 |
| Jun 10, 2025 | 378.20 | 382.60 | 378.20 | 382.60 | - | 0.68% | 124 |
| Jun 9, 2025 | 382.15 | 382.15 | 380.00 | 380.00 | - | -0.31% | 9 |
| Jun 6, 2025 | 381.50 | 381.50 | 379.35 | 381.20 | - | -0.60% | 56 |
| Jun 5, 2025 | 383.50 | 387.00 | 383.50 | 383.50 | - | -0.39% | 170 |
| Jun 4, 2025 | 375.75 | 385.00 | 375.20 | 385.00 | - | 3.38% | 230 |
| Jun 3, 2025 | 372.05 | 373.30 | 371.00 | 372.40 | - | 0.08% | 515 |
| Jun 2, 2025 | 371.75 | 372.10 | 369.45 | 372.10 | - | 0.32% | 113 |