Skip to main content
L'Oréal S.A. (EPA:OR)
France flag France · Delayed Price · Currency is EUR
373.70
-0.10 (-0.03%)
Apr 28, 2026, 5:39 PM CET

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026371.55378.35371.20373.70366.50-0.03%393,379
Apr 27, 2026375.20379.90373.20373.80366.60-0.97%345,150
Apr 24, 2026372.55380.80371.70377.45370.180.43%534,431
Apr 23, 2026378.80378.80366.15375.85368.618.97%930,945
Apr 22, 2026344.90346.70343.65344.90338.25-0.07%514,891
Apr 21, 2026350.00353.65345.15345.15338.50-1.65%590,268
Apr 20, 2026351.40353.25349.40350.95344.19-1.63%514,520
Apr 17, 2026350.30359.25346.85356.75349.881.96%855,221
Apr 16, 2026358.50359.10349.70349.90343.16-2.34%532,143
Apr 15, 2026360.50361.35357.10358.30351.40-0.67%400,680
Apr 14, 2026356.20361.20355.35360.70353.751.09%323,570
Apr 13, 2026355.15357.60353.35356.80349.93-0.59%382,724
Apr 10, 2026360.35364.30358.90358.90351.99-0.57%407,774
Apr 9, 2026365.00365.80357.95360.95354.00-1.59%456,020
Apr 8, 2026365.15369.80362.15366.80359.734.56%734,654
Apr 7, 2026360.35363.90348.15350.80344.04-2.07%398,227
Apr 2, 2026353.90359.75352.90358.20351.300.29%325,590
Apr 1, 2026355.10357.30353.30357.15350.272.23%406,895
Mar 31, 2026353.60353.80349.00349.35342.62-0.54%432,476
Mar 30, 2026351.15351.65347.50351.25344.480.36%302,249
Mar 27, 2026354.20354.20349.90350.00343.26-0.24%281,603
Mar 26, 2026349.50356.90349.00350.85344.09-0.33%464,780
Mar 25, 2026350.15352.80349.15352.00345.221.03%571,069
Mar 24, 2026346.40352.15346.20348.40341.691.01%412,396
Mar 23, 2026342.10356.45338.85344.90338.25-0.81%659,057
Mar 20, 2026350.70351.10345.80347.70341.000.70%1,323,701
Mar 19, 2026345.00347.60342.65345.30338.65-1.40%640,832
Mar 18, 2026351.25354.55347.35350.20343.45-0.62%521,286
Mar 17, 2026350.30354.85350.30352.40345.610.10%318,449
Mar 16, 2026355.00355.40347.75352.05345.27-0.45%382,167
Mar 13, 2026354.45356.20349.00353.65346.84-1.56%477,894
Mar 12, 2026361.10362.30357.80359.25352.33-0.73%454,036
Mar 11, 2026358.15361.90352.95361.90354.93-0.32%393,747
Mar 10, 2026367.65369.95355.75363.05356.060.04%620,079
Mar 9, 2026363.40365.70358.70362.90355.91-2.16%466,724
Mar 6, 2026370.70375.20368.50370.90363.75-0.15%489,320
Mar 5, 2026370.50377.50369.70371.45364.29-0.76%453,863
Mar 4, 2026367.60374.95366.60374.30367.092.90%420,328
Mar 3, 2026373.35374.50362.70363.75356.74-4.52%537,296
Mar 2, 2026388.10389.70377.70380.95373.61-4.14%453,516
Feb 27, 2026397.85399.10395.65397.40389.74-0.01%441,152
Feb 26, 2026398.00398.60394.70397.45389.79-0.26%270,494
Feb 25, 2026400.15401.75393.80398.50390.82-1.14%300,451
Feb 24, 2026399.75405.80398.25403.10395.331.51%279,780
Feb 23, 2026400.65401.95395.30397.10389.45-1.01%326,106
Feb 20, 2026397.00401.15394.05401.15393.421.56%375,065
Feb 19, 2026390.50395.00389.40395.00387.390.11%296,657
Feb 18, 2026392.80395.55389.05394.55386.951.05%332,618
Feb 17, 2026385.75392.85385.75390.45382.931.40%310,860
Feb 16, 2026376.10386.45374.90385.05377.633.41%321,147
Feb 13, 2026369.50379.63364.00372.35365.18-4.93%644,004
Feb 12, 2026395.65397.05384.90391.65384.10-0.06%371,046
Feb 11, 2026390.60395.20389.35391.90384.350.13%303,825
Feb 10, 2026393.20394.30389.60391.40383.860.89%409,816
Feb 9, 2026394.00395.00386.60387.95380.48-1.55%319,083
Feb 6, 2026394.00395.10385.70394.05386.46-0.16%319,279
Feb 5, 2026401.75401.80386.80394.70387.10-1.18%465,105
Feb 4, 2026389.95400.45389.15399.40391.703.35%309,740
Feb 3, 2026389.45389.75382.45386.45379.00-0.58%269,975
Feb 2, 2026389.75391.60387.50388.70381.210.44%255,154
Jan 30, 2026387.15389.35385.30387.00379.54-0.28%319,202
Jan 29, 2026381.25388.35379.35388.10380.622.01%382,957
Jan 28, 2026376.20381.55374.65380.45373.120.12%288,676
Jan 27, 2026382.75383.75379.15380.00372.68-1.27%197,230
Jan 26, 2026384.80387.10381.95384.90377.48-0.35%230,547
Jan 23, 2026391.95392.25383.15386.25378.81-0.26%304,294
Jan 22, 2026389.00391.80385.55387.25379.790.48%285,046
Jan 21, 2026386.65389.60381.85385.40377.970.27%330,559
Jan 20, 2026381.20384.35378.45384.35376.940.89%291,266
Jan 19, 2026380.85382.85378.10380.95373.61-1.01%214,858
Jan 16, 2026386.00388.90382.40384.85377.44-0.59%263,542
Jan 15, 2026394.35396.35387.10387.15379.69-1.10%378,908
Jan 14, 2026392.10396.90390.00391.45383.910.01%353,521
Jan 13, 2026391.00392.70388.45391.40383.86-0.25%317,241
Jan 12, 2026388.75392.40387.60392.40384.841.70%325,849
Jan 9, 2026380.00385.85372.80385.85378.426.32%553,181
Jan 8, 2026355.80363.15355.65362.90355.911.94%284,359
Jan 7, 2026368.45368.45356.00356.00349.14-3.44%372,000
Jan 6, 2026360.50372.60359.90368.70361.601.49%306,314
Jan 5, 2026364.75367.70359.60363.30356.30-0.38%286,505
Jan 2, 2026365.95367.40361.65364.70357.67-0.52%251,333
Dec 31, 2025365.75367.95365.35366.60359.54-0.10%85,851
Dec 30, 2025364.05367.65363.45366.95359.880.45%166,120
Dec 29, 2025365.00365.50362.00365.30358.260.41%197,824
Dec 24, 2025362.35364.80362.20363.80356.790.34%74,028
Dec 23, 2025366.55367.00360.80362.55355.56-1.06%222,173
Dec 22, 2025368.60369.70366.45366.45359.39-1.23%194,302
Dec 19, 2025370.25374.35367.40371.00363.85-1.30%743,427
Dec 18, 2025376.25378.55373.90375.90368.660.05%312,201
Dec 17, 2025373.70375.70371.50375.70368.460.54%261,334
Dec 16, 2025375.55376.45372.00373.70366.500.13%404,733
Dec 15, 2025373.00374.65370.65373.20366.010.85%458,535
Dec 12, 2025369.35374.50368.75370.05362.92-0.51%258,786
Dec 11, 2025369.60375.05367.15371.95364.780.31%252,538
Dec 10, 2025368.10371.25365.10370.80363.660.71%263,262
Dec 9, 2025364.50369.35363.75368.20361.110.78%231,309
Dec 8, 2025370.05371.10361.40365.35358.31-1.99%364,968
Dec 5, 2025369.55373.85366.75372.75365.571.07%291,417
Dec 4, 2025368.80372.20367.75368.80361.69-0.12%240,790
Dec 3, 2025372.05372.40364.25369.25362.14-0.67%389,004