L'Oréal S.A. (ETR:LOR)
Germany
· Delayed Price · Currency is EUR 372.75
+3.75 (1.02%)
At close: Dec 5, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 370.05 | 373.10 | 366.70 | 372.75 | 372.75 | 1.02% | 250 |
| Dec 4, 2025 | 368.35 | 370.85 | 368.35 | 369.00 | 369.00 | -0.07% | 303 |
| Dec 3, 2025 | 370.45 | 371.25 | 365.00 | 369.25 | 369.25 | -0.66% | 180 |
| Dec 2, 2025 | 381.30 | 381.30 | 368.90 | 371.70 | 371.70 | -1.63% | 472 |
| Dec 1, 2025 | 374.05 | 378.95 | 374.05 | 377.85 | 377.85 | 0.57% | 386 |
| Nov 28, 2025 | 372.70 | 375.70 | 372.05 | 375.70 | 375.70 | 0.80% | 263 |
| Nov 27, 2025 | 373.25 | 374.35 | 372.10 | 372.70 | 372.70 | -0.29% | 315 |
| Nov 26, 2025 | 374.40 | 377.15 | 371.35 | 373.80 | 373.80 | 1.80% | 752 |
| Nov 25, 2025 | 367.30 | 368.35 | 364.35 | 367.20 | 367.20 | 0.51% | 868 |
| Nov 24, 2025 | 365.45 | 368.35 | 363.70 | 365.35 | 365.35 | 1.08% | 458 |
| Nov 21, 2025 | 355.70 | 362.10 | 355.70 | 361.45 | 361.45 | 2.64% | 348 |
| Nov 20, 2025 | 352.30 | 355.45 | 351.00 | 352.15 | 352.15 | 0.43% | 1,408 |
| Nov 19, 2025 | 349.45 | 354.60 | 349.45 | 350.65 | 350.65 | -0.23% | 224 |
| Nov 18, 2025 | 352.80 | 353.00 | 350.00 | 351.45 | 351.45 | -0.96% | 376 |
| Nov 17, 2025 | 358.65 | 358.65 | 354.85 | 354.85 | 354.85 | -1.10% | 353 |
| Nov 14, 2025 | 357.65 | 362.40 | 355.30 | 358.80 | 358.80 | -0.51% | 639 |
| Nov 13, 2025 | 358.55 | 363.85 | 356.80 | 360.65 | 360.65 | 1.05% | 889 |
| Nov 12, 2025 | 357.40 | 358.80 | 356.55 | 356.90 | 356.90 | 0.04% | 346 |
| Nov 11, 2025 | 354.60 | 358.50 | 354.55 | 356.75 | 356.75 | 0.79% | 421 |
| Nov 10, 2025 | 357.35 | 357.45 | 353.95 | 353.95 | 353.95 | -0.10% | 859 |
| Nov 7, 2025 | 353.75 | 354.50 | 349.65 | 354.30 | 354.30 | 0.20% | 921 |
| Nov 6, 2025 | 359.50 | 359.70 | 353.60 | 353.60 | 353.60 | -2.43% | 317 |
| Nov 5, 2025 | 359.60 | 362.40 | 359.60 | 362.40 | 362.40 | 0.54% | 433 |
| Nov 4, 2025 | 357.65 | 362.65 | 355.90 | 360.45 | 360.45 | -0.33% | 433 |
| Nov 3, 2025 | 361.30 | 364.90 | 360.20 | 361.65 | 361.65 | -0.26% | 248 |
| Oct 31, 2025 | 368.45 | 369.70 | 361.45 | 362.60 | 362.60 | -1.29% | 396 |
| Oct 30, 2025 | 367.80 | 370.70 | 366.00 | 367.35 | 367.35 | -0.33% | 565 |
| Oct 29, 2025 | 367.30 | 369.95 | 367.30 | 368.55 | 368.55 | -0.53% | 324 |
| Oct 28, 2025 | 375.90 | 375.90 | 370.00 | 370.50 | 370.50 | -1.33% | 490 |
| Oct 27, 2025 | 376.10 | 376.80 | 375.30 | 375.50 | 375.50 | 0.27% | 186 |
| Oct 24, 2025 | 373.75 | 377.30 | 373.75 | 374.50 | 374.50 | -0.17% | 635 |
| Oct 23, 2025 | 370.10 | 380.95 | 370.10 | 375.15 | 375.15 | 1.01% | 7,314 |
| Oct 22, 2025 | 372.65 | 376.50 | 368.00 | 371.40 | 371.40 | -6.74% | 1,410 |
| Oct 21, 2025 | 395.10 | 398.25 | 394.05 | 398.25 | 398.25 | 0.71% | 343 |
| Oct 20, 2025 | 393.50 | 395.45 | 391.30 | 395.45 | 395.45 | 1.27% | 3,226 |
| Oct 17, 2025 | 380.85 | 390.50 | 380.25 | 390.50 | 390.50 | 1.09% | 723 |
| Oct 16, 2025 | 379.15 | 386.30 | 379.15 | 386.30 | 386.30 | 1.48% | 351 |
| Oct 15, 2025 | 376.95 | 380.65 | 376.95 | 380.65 | 380.65 | 3.24% | 479 |
| Oct 14, 2025 | 369.75 | 371.25 | 368.35 | 368.70 | 368.70 | -0.39% | 306 |
| Oct 13, 2025 | 370.95 | 373.50 | 369.20 | 370.15 | 370.15 | 0.14% | 104 |
| Oct 10, 2025 | 378.55 | 378.55 | 369.00 | 369.65 | 369.65 | -1.70% | 385 |
| Oct 9, 2025 | 379.00 | 382.25 | 376.05 | 376.05 | 376.05 | -1.81% | 281 |
| Oct 8, 2025 | 379.30 | 384.20 | 379.30 | 383.00 | 383.00 | 1.03% | 200 |
| Oct 7, 2025 | 374.40 | 379.10 | 372.30 | 379.10 | 379.10 | 1.43% | 174 |
| Oct 6, 2025 | 374.00 | 376.65 | 372.30 | 373.75 | 373.75 | -0.74% | 335 |
| Oct 3, 2025 | 373.10 | 376.55 | 373.10 | 376.55 | 376.55 | 0.64% | 162 |
| Oct 2, 2025 | 369.90 | 374.15 | 369.75 | 374.15 | 374.15 | 2.10% | 633 |
| Oct 1, 2025 | 366.45 | 368.70 | 366.45 | 366.45 | 366.45 | -0.48% | 321 |
| Sep 30, 2025 | 364.60 | 368.20 | 360.55 | 368.20 | 368.20 | 0.81% | 455 |
| Sep 29, 2025 | 367.95 | 368.10 | 365.25 | 365.25 | 365.25 | -0.49% | 570 |
| Sep 26, 2025 | 367.65 | 367.65 | 365.35 | 367.05 | 367.05 | 0.29% | 210 |
| Sep 25, 2025 | 365.90 | 367.35 | 365.00 | 366.00 | 366.00 | -0.26% | 224 |
| Sep 24, 2025 | 372.55 | 373.00 | 366.95 | 366.95 | 366.95 | -2.09% | 1,790 |
| Sep 23, 2025 | 363.90 | 377.95 | 363.50 | 374.80 | 374.80 | 3.54% | 402 |
| Sep 22, 2025 | 370.10 | 370.10 | 362.00 | 362.00 | 362.00 | -2.10% | 620 |
| Sep 19, 2025 | 374.70 | 375.20 | 369.50 | 369.75 | 369.75 | -2.30% | 432 |
| Sep 18, 2025 | 377.50 | 379.65 | 376.50 | 378.45 | 378.45 | 0.32% | 134 |
| Sep 17, 2025 | 377.00 | 377.25 | 376.25 | 377.25 | 377.25 | -0.05% | 80 |
| Sep 16, 2025 | 381.35 | 381.90 | 377.45 | 377.45 | 377.45 | -2.84% | 421 |
| Sep 15, 2025 | 383.15 | 390.20 | 383.15 | 388.50 | 388.50 | 1.97% | 214 |
| Sep 12, 2025 | 383.50 | 383.50 | 379.80 | 381.00 | 381.00 | -0.78% | 333 |
| Sep 11, 2025 | 388.95 | 388.95 | 382.90 | 384.00 | 384.00 | -1.06% | 430 |
| Sep 10, 2025 | 390.00 | 393.55 | 387.40 | 388.10 | 388.10 | -2.11% | 248 |
| Sep 9, 2025 | 398.40 | 400.15 | 395.00 | 396.45 | 396.45 | -1.42% | 395 |
| Sep 8, 2025 | 399.75 | 402.95 | 399.20 | 402.15 | 402.15 | -0.12% | 821 |
| Sep 5, 2025 | 398.20 | 402.65 | 397.00 | 402.65 | 402.65 | -0.43% | 286 |
| Sep 4, 2025 | 401.45 | 407.00 | 401.40 | 404.40 | 404.40 | 1.24% | 290 |
| Sep 3, 2025 | 398.80 | 399.45 | 395.85 | 399.45 | 399.45 | 0.67% | 606 |
| Sep 2, 2025 | 394.15 | 397.40 | 394.15 | 396.80 | 396.80 | -0.05% | 102 |
| Sep 1, 2025 | 399.55 | 399.75 | 396.55 | 397.00 | 397.00 | -0.24% | 240 |
| Aug 29, 2025 | 402.60 | 402.60 | 397.95 | 397.95 | 397.95 | -1.07% | 179 |
| Aug 28, 2025 | 406.00 | 407.60 | 401.95 | 402.25 | 402.25 | 0.25% | 353 |
| Aug 27, 2025 | 397.20 | 404.80 | 396.75 | 401.25 | 401.25 | 1.13% | 548 |
| Aug 26, 2025 | 395.45 | 399.00 | 395.45 | 396.75 | 396.75 | -0.05% | 266 |
| Aug 25, 2025 | 397.00 | 398.65 | 396.20 | 396.95 | 396.95 | -0.51% | 140 |
| Aug 22, 2025 | 400.90 | 401.20 | 399.00 | 399.00 | 399.00 | -0.42% | 148 |
| Aug 21, 2025 | 401.15 | 401.15 | 400.15 | 400.70 | 400.70 | -1.49% | 112 |
| Aug 20, 2025 | 399.60 | 408.00 | 399.60 | 406.75 | 406.75 | 1.70% | 412 |
| Aug 19, 2025 | 394.95 | 401.00 | 394.40 | 399.95 | 399.95 | 1.69% | 387 |
| Aug 18, 2025 | 393.15 | 393.30 | 389.95 | 393.30 | 393.30 | 0.06% | 630 |
| Aug 15, 2025 | 391.00 | 393.60 | 390.75 | 393.05 | 393.05 | 1.11% | 66 |
| Aug 14, 2025 | 387.80 | 391.40 | 387.80 | 388.75 | 388.75 | 0.17% | 687 |
| Aug 13, 2025 | 380.75 | 388.45 | 379.00 | 388.10 | 388.10 | 2.32% | 105 |
| Aug 12, 2025 | 381.45 | 381.90 | 377.00 | 379.30 | 379.30 | -0.28% | 535 |
| Aug 11, 2025 | 384.40 | 384.95 | 380.35 | 380.35 | 380.35 | -1.03% | 120 |
| Aug 8, 2025 | 384.20 | 384.40 | 380.70 | 384.30 | 384.30 | 0.58% | 189 |
| Aug 7, 2025 | 378.60 | 384.00 | 376.55 | 382.10 | 382.10 | 1.97% | 288 |
| Aug 6, 2025 | 373.40 | 375.10 | 369.80 | 374.70 | 374.70 | 0.39% | 154 |
| Aug 5, 2025 | 379.95 | 380.05 | 369.60 | 373.25 | 373.25 | -1.78% | 328 |
| Aug 4, 2025 | 375.45 | 380.60 | 375.45 | 380.00 | 380.00 | 0.57% | 357 |
| Aug 1, 2025 | 385.50 | 385.70 | 377.60 | 377.85 | 377.85 | -2.63% | 112 |
| Jul 31, 2025 | 392.35 | 395.00 | 388.05 | 388.05 | 388.05 | 0.10% | 633 |
| Jul 30, 2025 | 369.80 | 391.00 | 369.80 | 387.65 | 387.65 | 4.29% | 1,514 |
| Jul 29, 2025 | 373.95 | 375.60 | 371.40 | 371.70 | 371.70 | 0.31% | 278 |
| Jul 28, 2025 | 377.50 | 378.00 | 370.55 | 370.55 | 370.55 | -1.16% | 612 |
| Jul 25, 2025 | 371.55 | 377.40 | 371.25 | 374.90 | 374.90 | 0.35% | 180 |
| Jul 24, 2025 | 375.60 | 377.20 | 371.40 | 373.60 | 373.60 | -0.32% | 388 |
| Jul 23, 2025 | 375.55 | 377.95 | 373.65 | 374.80 | 374.80 | 1.85% | 1,105 |
| Jul 22, 2025 | 362.35 | 368.00 | 361.65 | 368.00 | 368.00 | 1.48% | 893 |
| Jul 21, 2025 | 363.45 | 364.45 | 360.30 | 362.65 | 362.65 | 0.03% | 798 |