L'Oréal S.A. (EPA:OR)
France
· Delayed Price · Currency is EUR 371.45
-2.85 (-0.76%)
At close: Mar 5, 2026
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 370.50 | 377.50 | 369.70 | 371.45 | 371.45 | -0.76% | 453,863 |
| Mar 4, 2026 | 367.60 | 374.95 | 366.60 | 374.30 | 374.30 | 2.90% | 420,328 |
| Mar 3, 2026 | 373.35 | 374.50 | 362.70 | 363.75 | 363.75 | -4.52% | 537,296 |
| Mar 2, 2026 | 388.10 | 389.70 | 377.70 | 380.95 | 380.95 | -4.14% | 453,516 |
| Feb 27, 2026 | 397.85 | 399.10 | 395.65 | 397.40 | 397.40 | -0.01% | 441,152 |
| Feb 26, 2026 | 398.00 | 398.60 | 394.70 | 397.45 | 397.45 | -0.26% | 270,494 |
| Feb 25, 2026 | 400.15 | 401.75 | 393.80 | 398.50 | 398.50 | -1.14% | 300,451 |
| Feb 24, 2026 | 399.75 | 405.80 | 398.25 | 403.10 | 403.10 | 1.51% | 279,780 |
| Feb 23, 2026 | 400.65 | 401.95 | 395.30 | 397.10 | 397.10 | -1.01% | 326,106 |
| Feb 20, 2026 | 397.00 | 401.15 | 394.05 | 401.15 | 401.15 | 1.56% | 375,065 |
| Feb 19, 2026 | 390.50 | 395.00 | 389.40 | 395.00 | 395.00 | 0.11% | 296,657 |
| Feb 18, 2026 | 392.80 | 395.55 | 389.05 | 394.55 | 394.55 | 1.05% | 332,618 |
| Feb 17, 2026 | 385.75 | 392.85 | 385.75 | 390.45 | 390.45 | 1.40% | 310,860 |
| Feb 16, 2026 | 376.10 | 386.45 | 374.90 | 385.05 | 385.05 | 3.41% | 321,147 |
| Feb 13, 2026 | 369.50 | 379.63 | 364.00 | 372.35 | 372.35 | -4.93% | 644,004 |
| Feb 12, 2026 | 395.65 | 397.05 | 384.90 | 391.65 | 391.65 | -0.06% | 371,046 |
| Feb 11, 2026 | 390.60 | 395.20 | 389.35 | 391.90 | 391.90 | 0.13% | 303,825 |
| Feb 10, 2026 | 393.20 | 394.30 | 389.60 | 391.40 | 391.40 | 0.89% | 409,816 |
| Feb 9, 2026 | 394.00 | 395.00 | 386.60 | 387.95 | 387.95 | -1.55% | 319,083 |
| Feb 6, 2026 | 394.00 | 395.10 | 385.70 | 394.05 | 394.05 | -0.16% | 319,279 |
| Feb 5, 2026 | 401.75 | 401.80 | 386.80 | 394.70 | 394.70 | -1.18% | 465,105 |
| Feb 4, 2026 | 389.95 | 400.45 | 389.15 | 399.40 | 399.40 | 3.35% | 309,740 |
| Feb 3, 2026 | 389.45 | 389.75 | 382.45 | 386.45 | 386.45 | -0.58% | 269,975 |
| Feb 2, 2026 | 389.75 | 391.60 | 387.50 | 388.70 | 388.70 | 0.44% | 255,154 |
| Jan 30, 2026 | 387.15 | 389.35 | 385.30 | 387.00 | 387.00 | -0.28% | 319,202 |
| Jan 29, 2026 | 381.25 | 388.35 | 379.35 | 388.10 | 388.10 | 2.01% | 382,957 |
| Jan 28, 2026 | 376.20 | 381.55 | 374.65 | 380.45 | 380.45 | 0.12% | 288,676 |
| Jan 27, 2026 | 382.75 | 383.75 | 379.15 | 380.00 | 380.00 | -1.27% | 197,230 |
| Jan 26, 2026 | 384.80 | 387.10 | 381.95 | 384.90 | 384.90 | -0.35% | 230,547 |
| Jan 23, 2026 | 391.95 | 392.25 | 383.15 | 386.25 | 386.25 | -0.26% | 304,294 |
| Jan 22, 2026 | 389.00 | 391.80 | 385.55 | 387.25 | 387.25 | 0.48% | 285,046 |
| Jan 21, 2026 | 386.65 | 389.60 | 381.85 | 385.40 | 385.40 | 0.27% | 330,559 |
| Jan 20, 2026 | 381.20 | 384.35 | 378.45 | 384.35 | 384.35 | 0.89% | 291,266 |
| Jan 19, 2026 | 380.85 | 382.85 | 378.10 | 380.95 | 380.95 | -1.01% | 214,858 |
| Jan 16, 2026 | 386.00 | 388.90 | 382.40 | 384.85 | 384.85 | -0.59% | 263,542 |
| Jan 15, 2026 | 394.35 | 396.35 | 387.10 | 387.15 | 387.15 | -1.10% | 378,908 |
| Jan 14, 2026 | 392.10 | 396.90 | 390.00 | 391.45 | 391.45 | 0.01% | 353,521 |
| Jan 13, 2026 | 391.00 | 392.70 | 388.45 | 391.40 | 391.40 | -0.25% | 317,241 |
| Jan 12, 2026 | 388.75 | 392.40 | 387.60 | 392.40 | 392.40 | 1.70% | 325,849 |
| Jan 9, 2026 | 380.00 | 385.85 | 372.80 | 385.85 | 385.85 | 6.32% | 553,181 |
| Jan 8, 2026 | 355.80 | 363.15 | 355.65 | 362.90 | 362.90 | 1.94% | 284,359 |
| Jan 7, 2026 | 368.45 | 368.45 | 356.00 | 356.00 | 356.00 | -3.44% | 372,000 |
| Jan 6, 2026 | 360.50 | 372.60 | 359.90 | 368.70 | 368.70 | 1.49% | 306,314 |
| Jan 5, 2026 | 364.75 | 367.70 | 359.60 | 363.30 | 363.30 | -0.38% | 286,505 |
| Jan 2, 2026 | 365.95 | 367.40 | 361.65 | 364.70 | 364.70 | -0.52% | 251,333 |
| Dec 31, 2025 | 365.75 | 367.95 | 365.35 | 366.60 | 366.60 | -0.10% | 85,851 |
| Dec 30, 2025 | 364.05 | 367.65 | 363.45 | 366.95 | 366.95 | 0.45% | 166,120 |
| Dec 29, 2025 | 365.00 | 365.50 | 362.00 | 365.30 | 365.30 | 0.41% | 197,824 |
| Dec 24, 2025 | 362.35 | 364.80 | 362.20 | 363.80 | 363.80 | 0.34% | 74,028 |
| Dec 23, 2025 | 366.55 | 367.00 | 360.80 | 362.55 | 362.55 | -1.06% | 222,173 |
| Dec 22, 2025 | 368.60 | 369.70 | 366.45 | 366.45 | 366.45 | -1.23% | 194,231 |
| Dec 19, 2025 | 370.25 | 374.35 | 367.40 | 371.00 | 371.00 | -1.30% | 742,767 |
| Dec 18, 2025 | 376.25 | 378.55 | 373.90 | 375.90 | 375.90 | 0.05% | 312,201 |
| Dec 17, 2025 | 373.70 | 375.70 | 371.50 | 375.70 | 375.70 | 0.54% | 261,334 |
| Dec 16, 2025 | 375.55 | 376.45 | 372.00 | 373.70 | 373.70 | 0.13% | 404,733 |
| Dec 15, 2025 | 373.00 | 374.65 | 370.65 | 373.20 | 373.20 | 0.85% | 458,535 |
| Dec 12, 2025 | 369.35 | 374.50 | 368.75 | 370.05 | 370.05 | -0.51% | 258,748 |
| Dec 11, 2025 | 369.60 | 375.05 | 367.15 | 371.95 | 371.95 | 0.31% | 252,538 |
| Dec 10, 2025 | 368.10 | 371.25 | 365.10 | 370.80 | 370.80 | 0.71% | 263,242 |
| Dec 9, 2025 | 364.50 | 369.35 | 363.75 | 368.20 | 368.20 | 0.78% | 231,309 |
| Dec 8, 2025 | 370.05 | 371.10 | 361.40 | 365.35 | 365.35 | -1.99% | 364,968 |
| 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 |