Skip to main content
L'Oréal S.A. (ETR:LOR)
Germany flag Germany · Delayed Price · Currency is EUR
371.60
-2.80 (-0.75%)
Mar 5, 2026, 5:35 PM CET

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026371.85377.10370.00371.60371.60-0.75%1,093
Mar 4, 2026368.05374.55368.05374.40374.402.94%1,143
Mar 3, 2026373.25373.55362.85363.70363.70-4.47%1,609
Mar 2, 2026385.30389.00379.20380.70380.70-4.17%919
Feb 27, 2026396.50398.40396.10397.25397.25-314
Feb 26, 2026396.15398.25395.30397.25397.25-0.33%293
Feb 25, 2026399.60399.60394.30398.55398.55-1.18%354
Feb 24, 2026400.00405.40399.75403.30403.301.55%2,396
Feb 23, 2026401.05401.05397.15397.15397.15-0.97%171
Feb 20, 2026396.80401.05394.70401.05401.051.58%537
Feb 19, 2026392.20394.80390.15394.80394.800.04%402
Feb 18, 2026391.05395.00389.40394.65394.651.05%465
Feb 17, 2026388.80392.30386.65390.55390.551.40%1,055
Feb 16, 2026375.40386.25375.40385.15385.153.45%1,203
Feb 13, 2026370.00377.65365.70372.30372.30-5.06%2,667
Feb 12, 2026394.05394.05386.35392.15392.150.04%724
Feb 11, 2026390.50394.30389.95392.00392.00-0.38%743
Feb 10, 2026391.85393.50390.20393.50393.501.39%770
Feb 9, 2026393.95393.95388.10388.10388.10-1.53%100
Feb 6, 2026394.75394.75389.80394.15394.15-0.01%376
Feb 5, 2026399.50400.00387.95394.20394.20-1.30%968
Feb 4, 2026389.60401.50389.60399.40399.403.34%886
Feb 3, 2026387.20387.20382.90386.50386.50-0.58%294
Feb 2, 2026389.00391.55388.75388.75388.750.43%472
Jan 30, 2026386.45389.05386.15387.10387.10-0.23%78
Jan 29, 2026380.20388.00380.20388.00388.002.05%727
Jan 28, 2026376.10380.95375.30380.20380.200.05%931
Jan 27, 2026382.30383.05379.60380.00380.00-1.29%69
Jan 26, 2026384.00386.50382.60384.95384.95-0.36%371
Jan 23, 2026390.45391.00384.55386.35386.35-0.34%341
Jan 22, 2026387.45392.15385.70387.65387.650.64%706
Jan 21, 2026388.80388.80382.20385.20385.200.23%511
Jan 20, 2026379.85386.35379.65384.30384.300.95%243
Jan 19, 2026379.10382.30379.00380.70380.70-1.10%544
Jan 16, 2026389.15389.15383.30384.95384.95-0.54%472
Jan 15, 2026394.20394.20387.05387.05387.05-1.11%354
Jan 14, 2026392.20395.95390.25391.40391.40-0.03%666
Jan 13, 2026391.75391.75389.00391.50391.50-0.20%617
Jan 12, 2026389.30392.30387.50392.30392.301.66%1,572
Jan 9, 2026375.25385.90375.25385.90385.906.35%1,575
Jan 8, 2026356.70362.85356.70362.85362.851.87%327
Jan 7, 2026365.25365.25356.10356.20356.20-3.38%683
Jan 6, 2026362.15371.65361.20368.65368.651.46%1,009
Jan 5, 2026364.95365.65359.75363.35363.35-0.36%350
Jan 2, 2026366.25366.95362.25364.65364.65-0.46%475
Dec 30, 2025364.15366.35364.15366.35366.350.27%59
Dec 29, 2025363.70365.35362.90365.35365.350.74%401
Dec 23, 2025365.45365.90360.75362.65362.65-1.08%1,672
Dec 22, 2025369.40369.40366.60366.60366.60-1.19%394
Dec 19, 2025373.90374.10369.05371.00371.00-1.33%417
Dec 18, 2025374.15378.20374.15376.00376.000.08%252
Dec 17, 2025372.95375.70372.15375.70375.700.59%1,023
Dec 16, 2025373.75375.20372.45373.50373.500.07%1,747
Dec 15, 2025372.20373.65372.20373.25373.250.88%451
Dec 12, 2025369.05373.80369.05370.00370.00-0.54%185
Dec 11, 2025367.45374.10367.45372.00372.000.31%312
Dec 10, 2025366.00370.85365.95370.85370.850.72%704
Dec 9, 2025366.80368.35366.45368.20368.200.78%370
Dec 8, 2025368.50368.50363.00365.35365.35-1.99%334
Dec 5, 2025370.05373.10366.70372.75372.751.02%250
Dec 4, 2025368.35370.85368.35369.00369.00-0.07%303
Dec 3, 2025370.45371.25365.00369.25369.25-0.66%180
Dec 2, 2025381.30381.30368.90371.70371.70-1.63%472
Dec 1, 2025374.05378.95374.05377.85377.850.57%386
Nov 28, 2025372.70375.70372.05375.70375.700.80%263
Nov 27, 2025373.25374.35372.10372.70372.70-0.29%315
Nov 26, 2025374.40377.15371.35373.80373.801.80%752
Nov 25, 2025367.30368.35364.35367.20367.200.51%868
Nov 24, 2025365.45368.35363.70365.35365.351.08%458
Nov 21, 2025355.70362.10355.70361.45361.452.64%348
Nov 20, 2025352.30355.45351.00352.15352.150.43%1,408
Nov 19, 2025349.45354.60349.45350.65350.65-0.23%224
Nov 18, 2025352.80353.00350.00351.45351.45-0.96%376
Nov 17, 2025358.65358.65354.85354.85354.85-1.10%353
Nov 14, 2025357.65362.40355.30358.80358.80-0.51%639
Nov 13, 2025358.55363.85356.80360.65360.651.05%889
Nov 12, 2025357.40358.80356.55356.90356.900.04%346
Nov 11, 2025354.60358.50354.55356.75356.750.79%421
Nov 10, 2025357.35357.45353.95353.95353.95-0.10%859
Nov 7, 2025353.75354.50349.65354.30354.300.20%921
Nov 6, 2025359.50359.70353.60353.60353.60-2.43%317
Nov 5, 2025359.60362.40359.60362.40362.400.54%433
Nov 4, 2025357.65362.65355.90360.45360.45-0.33%433
Nov 3, 2025361.30364.90360.20361.65361.65-0.26%248
Oct 31, 2025368.45369.70361.45362.60362.60-1.29%396
Oct 30, 2025367.80370.70366.00367.35367.35-0.33%565
Oct 29, 2025367.30369.95367.30368.55368.55-0.53%324
Oct 28, 2025375.90375.90370.00370.50370.50-1.33%490
Oct 27, 2025376.10376.80375.30375.50375.500.27%186
Oct 24, 2025373.75377.30373.75374.50374.50-0.17%635
Oct 23, 2025370.10380.95370.10375.15375.151.01%7,314
Oct 22, 2025372.65376.50368.00371.40371.40-6.74%1,410
Oct 21, 2025395.10398.25394.05398.25398.250.71%343
Oct 20, 2025393.50395.45391.30395.45395.451.27%3,226
Oct 17, 2025380.85390.50380.25390.50390.501.09%723
Oct 16, 2025379.15386.30379.15386.30386.301.48%351
Oct 15, 2025376.95380.65376.95380.65380.653.24%479
Oct 14, 2025369.75371.25368.35368.70368.70-0.39%306
Oct 13, 2025370.95373.50369.20370.15370.150.14%104
Oct 10, 2025378.55378.55369.00369.65369.65-1.70%385