L'Oréal S.A. (EPA:OR)
France
· Delayed Price · Currency is EUR 372.75
+3.95 (1.07%)
At close: Dec 5, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 369.55 | 373.85 | 366.75 | 372.75 | 372.75 | 1.07% | 291,417 |
| Dec 4, 2025 | 368.80 | 372.20 | 367.75 | 368.80 | 368.80 | -0.12% | 240,790 |
| Dec 3, 2025 | 372.05 | 372.40 | 364.25 | 369.25 | 369.25 | -0.67% | 389,004 |
| Dec 2, 2025 | 379.00 | 381.65 | 368.80 | 371.75 | 371.75 | -1.64% | 324,932 |
| Dec 1, 2025 | 373.55 | 378.95 | 372.75 | 377.95 | 377.95 | 0.63% | 331,407 |
| Nov 28, 2025 | 373.10 | 376.30 | 371.60 | 375.60 | 375.60 | 0.81% | 307,412 |
| Nov 27, 2025 | 374.55 | 374.65 | 371.60 | 372.60 | 372.60 | -0.35% | 141,269 |
| Nov 26, 2025 | 373.15 | 377.25 | 371.05 | 373.90 | 373.90 | 1.82% | 329,193 |
| Nov 25, 2025 | 366.70 | 369.80 | 363.50 | 367.20 | 367.20 | 0.52% | 254,599 |
| Nov 24, 2025 | 364.05 | 369.15 | 363.25 | 365.30 | 365.30 | 1.05% | 465,077 |
| Nov 21, 2025 | 351.70 | 362.50 | 350.60 | 361.50 | 361.50 | 2.66% | 361,045 |
| Nov 20, 2025 | 353.30 | 355.70 | 349.60 | 352.15 | 352.15 | 0.43% | 253,214 |
| Nov 19, 2025 | 351.00 | 354.90 | 349.05 | 350.65 | 350.65 | -0.31% | 285,369 |
| Nov 18, 2025 | 352.85 | 353.85 | 349.25 | 351.75 | 351.75 | -0.79% | 330,786 |
| Nov 17, 2025 | 358.65 | 359.50 | 353.95 | 354.55 | 354.55 | -1.24% | 257,925 |
| Nov 14, 2025 | 360.00 | 363.90 | 354.95 | 359.00 | 359.00 | -0.03% | 335,570 |
| Nov 13, 2025 | 356.90 | 363.70 | 356.50 | 359.10 | 359.10 | 0.62% | 340,961 |
| Nov 12, 2025 | 359.55 | 359.55 | 355.50 | 356.90 | 356.90 | 0.06% | 283,814 |
| Nov 11, 2025 | 354.80 | 358.75 | 354.10 | 356.70 | 356.70 | 0.78% | 272,635 |
| Nov 10, 2025 | 358.90 | 359.00 | 353.25 | 353.95 | 353.95 | -0.14% | 304,341 |
| Nov 7, 2025 | 354.35 | 354.95 | 349.65 | 354.45 | 354.45 | 0.06% | 308,308 |
| Nov 6, 2025 | 360.50 | 360.85 | 353.85 | 354.25 | 354.25 | -2.28% | 320,823 |
| Nov 5, 2025 | 361.05 | 362.60 | 359.00 | 362.50 | 362.50 | -0.43% | 327,949 |
| Nov 4, 2025 | 358.10 | 364.55 | 355.10 | 364.05 | 364.05 | 0.61% | 223,465 |
| Nov 3, 2025 | 363.10 | 365.30 | 360.00 | 361.85 | 361.85 | -0.22% | 237,632 |
| Oct 31, 2025 | 368.15 | 370.45 | 360.55 | 362.65 | 362.65 | -1.28% | 352,028 |
| Oct 30, 2025 | 367.00 | 371.80 | 365.75 | 367.35 | 367.35 | -0.26% | 239,594 |
| Oct 29, 2025 | 368.10 | 370.50 | 366.75 | 368.30 | 368.30 | -0.58% | 174,774 |
| Oct 28, 2025 | 376.05 | 377.90 | 369.80 | 370.45 | 370.45 | -1.38% | 224,786 |
| Oct 27, 2025 | 373.80 | 377.15 | 373.45 | 375.65 | 375.65 | 0.25% | 232,541 |
| Oct 24, 2025 | 374.10 | 377.95 | 372.10 | 374.70 | 374.70 | -0.15% | 208,166 |
| Oct 23, 2025 | 369.50 | 381.00 | 368.75 | 375.25 | 375.25 | 1.05% | 274,667 |
| Oct 22, 2025 | 376.65 | 377.95 | 366.30 | 371.35 | 371.35 | -6.70% | 1,051,186 |
| Oct 21, 2025 | 393.45 | 398.00 | 391.15 | 398.00 | 398.00 | 0.67% | 372,105 |
| Oct 20, 2025 | 391.60 | 396.25 | 390.80 | 395.35 | 395.35 | 1.20% | 430,552 |
| Oct 17, 2025 | 382.10 | 391.75 | 379.05 | 390.65 | 390.65 | 1.11% | 328,866 |
| Oct 16, 2025 | 380.00 | 386.35 | 378.10 | 386.35 | 386.35 | 1.66% | 241,236 |
| Oct 15, 2025 | 374.75 | 381.00 | 374.75 | 380.05 | 380.05 | 3.13% | 414,274 |
| Oct 14, 2025 | 370.75 | 372.10 | 367.90 | 368.50 | 368.50 | -0.41% | 215,122 |
| Oct 13, 2025 | 373.40 | 374.30 | 368.60 | 370.00 | 370.00 | 0.09% | 248,560 |
| Oct 10, 2025 | 378.85 | 379.30 | 368.75 | 369.65 | 369.65 | -1.73% | 307,053 |
| Oct 9, 2025 | 379.55 | 382.45 | 376.15 | 376.15 | 376.15 | -1.81% | 275,238 |
| Oct 8, 2025 | 379.50 | 385.30 | 378.50 | 383.10 | 383.10 | 1.02% | 297,120 |
| Oct 7, 2025 | 374.60 | 379.85 | 371.30 | 379.25 | 379.25 | 1.40% | 234,520 |
| Oct 6, 2025 | 374.95 | 376.90 | 370.55 | 374.00 | 374.00 | -0.68% | 298,024 |
| Oct 3, 2025 | 375.90 | 378.10 | 373.00 | 376.55 | 376.55 | 0.63% | 303,450 |
| Oct 2, 2025 | 368.25 | 374.45 | 367.80 | 374.20 | 374.20 | 2.14% | 295,959 |
| Oct 1, 2025 | 367.80 | 369.35 | 365.60 | 366.35 | 366.35 | -0.58% | 258,316 |
| Sep 30, 2025 | 364.55 | 368.50 | 360.25 | 368.50 | 368.50 | 0.95% | 386,754 |
| Sep 29, 2025 | 368.75 | 370.75 | 365.05 | 365.05 | 365.05 | -0.50% | 329,222 |
| Sep 26, 2025 | 367.85 | 368.50 | 364.75 | 366.90 | 366.90 | 0.22% | 355,739 |
| Sep 25, 2025 | 366.10 | 369.65 | 364.85 | 366.10 | 366.10 | -0.27% | 272,436 |
| Sep 24, 2025 | 373.45 | 373.55 | 366.95 | 367.10 | 367.10 | -2.03% | 481,060 |
| Sep 23, 2025 | 363.90 | 378.10 | 362.50 | 374.70 | 374.70 | 3.51% | 468,190 |
| Sep 22, 2025 | 371.60 | 371.75 | 360.25 | 362.00 | 362.00 | -2.07% | 410,872 |
| Sep 19, 2025 | 376.05 | 379.30 | 369.05 | 369.65 | 369.65 | -2.26% | 1,226,423 |
| Sep 18, 2025 | 378.00 | 380.00 | 376.25 | 378.20 | 378.20 | 0.28% | 267,582 |
| Sep 17, 2025 | 378.60 | 379.30 | 374.35 | 377.15 | 377.15 | -0.05% | 432,787 |
| Sep 16, 2025 | 380.00 | 383.30 | 377.10 | 377.35 | 377.35 | -2.90% | 380,179 |
| Sep 15, 2025 | 383.45 | 392.00 | 382.30 | 388.60 | 388.60 | 1.98% | 317,601 |
| Sep 12, 2025 | 384.25 | 385.15 | 379.45 | 381.05 | 381.05 | -0.73% | 291,485 |
| Sep 11, 2025 | 388.50 | 390.00 | 382.60 | 383.85 | 383.85 | -1.11% | 278,314 |
| Sep 10, 2025 | 392.90 | 394.35 | 386.60 | 388.15 | 388.15 | -2.07% | 349,391 |
| Sep 9, 2025 | 401.35 | 403.55 | 394.85 | 396.35 | 396.35 | -1.44% | 310,865 |
| Sep 8, 2025 | 400.85 | 403.65 | 398.40 | 402.15 | 402.15 | -0.12% | 262,999 |
| Sep 5, 2025 | 404.00 | 404.10 | 397.05 | 402.65 | 402.65 | -0.43% | 250,838 |
| Sep 4, 2025 | 399.70 | 407.85 | 398.95 | 404.40 | 404.40 | 1.20% | 272,239 |
| Sep 3, 2025 | 399.25 | 399.85 | 395.55 | 399.60 | 399.60 | 0.71% | 249,748 |
| Sep 2, 2025 | 393.90 | 398.25 | 392.70 | 396.80 | 396.80 | -0.04% | 278,637 |
| Sep 1, 2025 | 399.50 | 399.70 | 396.15 | 396.95 | 396.95 | -0.24% | 119,470 |
| Aug 29, 2025 | 401.50 | 402.90 | 397.90 | 397.90 | 397.90 | -1.11% | 257,044 |
| Aug 28, 2025 | 402.00 | 408.35 | 401.70 | 402.35 | 402.35 | 0.27% | 198,915 |
| Aug 27, 2025 | 395.20 | 405.05 | 395.20 | 401.25 | 401.25 | 1.15% | 205,036 |
| Aug 26, 2025 | 395.10 | 399.45 | 393.15 | 396.70 | 396.70 | -0.10% | 420,745 |
| Aug 25, 2025 | 398.00 | 400.10 | 393.95 | 397.10 | 397.10 | -0.48% | 190,786 |
| Aug 22, 2025 | 398.50 | 402.00 | 398.20 | 399.00 | 399.00 | -0.42% | 157,925 |
| Aug 21, 2025 | 403.05 | 403.55 | 400.40 | 400.70 | 400.70 | -1.48% | 246,774 |
| Aug 20, 2025 | 398.80 | 408.20 | 398.80 | 406.70 | 406.70 | 1.67% | 263,805 |
| Aug 19, 2025 | 394.10 | 401.00 | 393.80 | 400.00 | 400.00 | 1.70% | 215,365 |
| Aug 18, 2025 | 393.05 | 393.40 | 389.55 | 393.30 | 393.30 | 0.10% | 155,510 |
| Aug 15, 2025 | 390.05 | 394.95 | 389.90 | 392.90 | 392.90 | 1.07% | 218,559 |
| Aug 14, 2025 | 388.70 | 391.90 | 387.75 | 388.75 | 388.75 | 0.15% | 203,632 |
| Aug 13, 2025 | 380.35 | 388.80 | 378.95 | 388.15 | 388.15 | 2.32% | 177,775 |
| Aug 12, 2025 | 382.15 | 382.40 | 376.25 | 379.35 | 379.35 | -0.28% | 169,143 |
| Aug 11, 2025 | 385.00 | 385.70 | 380.20 | 380.40 | 380.40 | -1.03% | 118,828 |
| Aug 8, 2025 | 382.90 | 386.90 | 380.85 | 384.35 | 384.35 | 0.58% | 198,995 |
| Aug 7, 2025 | 376.35 | 384.45 | 375.20 | 382.15 | 382.15 | 2.00% | 229,125 |
| Aug 6, 2025 | 375.65 | 375.65 | 369.15 | 374.65 | 374.65 | 0.36% | 307,890 |
| Aug 5, 2025 | 379.60 | 380.50 | 369.40 | 373.30 | 373.30 | -1.72% | 308,365 |
| Aug 4, 2025 | 377.30 | 381.25 | 375.45 | 379.85 | 379.85 | 1.00% | 243,764 |
| Aug 1, 2025 | 387.30 | 387.30 | 376.10 | 376.10 | 376.10 | -3.40% | 404,407 |
| Jul 31, 2025 | 396.80 | 399.00 | 388.65 | 389.35 | 389.35 | 0.21% | 491,124 |
| Jul 30, 2025 | 363.85 | 391.50 | 362.90 | 388.55 | 388.55 | 4.00% | 574,514 |
| Jul 29, 2025 | 374.45 | 376.10 | 370.60 | 373.60 | 373.60 | - | 315,681 |
| Jul 28, 2025 | 377.95 | 378.80 | 371.00 | 373.60 | 373.60 | -0.29% | 229,048 |
| Jul 25, 2025 | 371.70 | 377.45 | 370.25 | 374.70 | 374.70 | 0.28% | 244,704 |
| Jul 24, 2025 | 378.70 | 378.70 | 370.40 | 373.65 | 373.65 | -0.35% | 275,998 |
| Jul 23, 2025 | 374.30 | 378.50 | 372.65 | 374.95 | 374.95 | 1.90% | 349,910 |
| Jul 22, 2025 | 361.45 | 367.95 | 361.25 | 367.95 | 367.95 | 1.45% | 178,351 |
| Jul 21, 2025 | 362.60 | 365.00 | 360.40 | 362.70 | 362.70 | 0.04% | 160,346 |