Skip to main content
L'Oréal S.A. (ETR:LOR)
Germany flag Germany · Delayed Price · Currency is EUR
375.00
+9.00 (2.46%)
Apr 28, 2026, 5:35 PM CET

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026376.65376.65375.00375.00367.802.46%184
Apr 27, 2026376.45377.80366.00366.00358.97-2.79%253
Apr 24, 2026375.60378.25372.25376.50369.270.17%547
Apr 23, 2026372.55377.00372.20375.85368.638.99%1,367
Apr 22, 2026345.75345.90344.25344.85338.23-0.06%498
Apr 21, 2026351.70353.00345.05345.05338.43-1.67%874
Apr 20, 2026352.40353.05350.40350.90344.16-1.69%732
Apr 17, 2026350.00359.00346.80356.95350.101.99%2,984
Apr 16, 2026358.50358.50350.00350.00343.28-2.36%1,255
Apr 15, 2026360.05360.05357.95358.45351.57-0.65%236
Apr 14, 2026356.90360.95356.90360.80353.871.14%394
Apr 13, 2026354.10357.45353.70356.75349.90-0.61%784
Apr 10, 2026361.00363.90358.95358.95352.06-0.51%592
Apr 9, 2026365.55365.55358.05360.80353.87-1.60%815
Apr 8, 2026365.05368.85363.80366.65359.614.53%1,390
Apr 7, 2026360.10363.05348.65350.75344.02-2.04%1,242
Apr 2, 2026354.20359.25354.20358.05351.180.25%527
Apr 1, 2026355.15357.15353.65357.15350.292.20%712
Mar 31, 2026351.35352.15349.45349.45342.74-0.50%903
Mar 30, 2026351.40351.40348.30351.20344.460.36%526
Mar 27, 2026352.15352.15349.95349.95343.23-0.28%392
Mar 26, 2026350.50355.60350.50350.95344.21-0.26%558
Mar 25, 2026351.30351.85350.25351.85345.091.08%386
Mar 24, 2026348.10351.25348.10348.10341.420.90%729
Mar 23, 2026341.75354.50340.00345.00338.38-0.32%2,366
Mar 20, 2026350.20350.20346.05346.10339.450.20%1,466
Mar 19, 2026344.75346.95343.50345.40338.77-1.37%1,231
Mar 18, 2026354.60354.60348.30350.20343.48-0.67%2,186
Mar 17, 2026350.85354.00350.85352.55345.780.10%735
Mar 16, 2026354.55354.55348.40352.20345.44-0.44%398
Mar 13, 2026352.80354.85350.00353.75346.96-1.54%7,556
Mar 12, 2026360.55361.65358.45359.30352.40-0.73%810
Mar 11, 2026359.60361.95353.55361.95355.00-0.29%810
Mar 10, 2026368.10369.70356.70363.00356.03-939
Mar 9, 2026362.05364.80359.60363.00356.03-2.12%866
Mar 6, 2026371.35374.55369.25370.85363.73-0.20%346
Mar 5, 2026371.85377.10370.00371.60364.47-0.75%1,093
Mar 4, 2026368.05374.55368.05374.40367.212.94%1,143
Mar 3, 2026373.25373.55362.85363.70356.72-4.47%1,609
Mar 2, 2026385.30389.00379.20380.70373.39-4.17%919
Feb 27, 2026396.50398.40396.10397.25389.62-314
Feb 26, 2026396.15398.25395.30397.25389.62-0.33%293
Feb 25, 2026399.60399.60394.30398.55390.90-1.18%354
Feb 24, 2026400.00405.40399.75403.30395.561.55%2,396
Feb 23, 2026401.05401.05397.15397.15389.52-0.97%171
Feb 20, 2026396.80401.05394.70401.05393.351.58%537
Feb 19, 2026392.20394.80390.15394.80387.220.04%402
Feb 18, 2026391.05395.00389.40394.65387.071.05%465
Feb 17, 2026388.80392.30386.65390.55383.051.40%1,055
Feb 16, 2026375.40386.25375.40385.15377.763.45%1,203
Feb 13, 2026370.00377.65365.70372.30365.15-5.06%2,667
Feb 12, 2026394.05394.05386.35392.15384.620.04%724
Feb 11, 2026390.50394.30389.95392.00384.47-0.38%743
Feb 10, 2026391.85393.50390.20393.50385.941.39%770
Feb 9, 2026393.95393.95388.10388.10380.65-1.53%100
Feb 6, 2026394.75394.75389.80394.15386.58-0.01%376
Feb 5, 2026399.50400.00387.95394.20386.63-1.30%968
Feb 4, 2026389.60401.50389.60399.40391.733.34%886
Feb 3, 2026387.20387.20382.90386.50379.08-0.58%294
Feb 2, 2026389.00391.55388.75388.75381.290.43%472
Jan 30, 2026386.45389.05386.15387.10379.67-0.23%78
Jan 29, 2026380.20388.00380.20388.00380.552.05%727
Jan 28, 2026376.10380.95375.30380.20372.900.05%931
Jan 27, 2026382.30383.05379.60380.00372.70-1.29%69
Jan 26, 2026384.00386.50382.60384.95377.56-0.36%371
Jan 23, 2026390.45391.00384.55386.35378.93-0.34%341
Jan 22, 2026387.45392.15385.70387.65380.210.64%706
Jan 21, 2026388.80388.80382.20385.20377.800.23%511
Jan 20, 2026379.85386.35379.65384.30376.920.95%243
Jan 19, 2026379.10382.30379.00380.70373.39-1.10%544
Jan 16, 2026389.15389.15383.30384.95377.56-0.54%472
Jan 15, 2026394.20394.20387.05387.05379.62-1.11%354
Jan 14, 2026392.20395.95390.25391.40383.89-0.03%666
Jan 13, 2026391.75391.75389.00391.50383.98-0.20%617
Jan 12, 2026389.30392.30387.50392.30384.771.66%1,572
Jan 9, 2026375.25385.90375.25385.90378.496.35%1,575
Jan 8, 2026356.70362.85356.70362.85355.881.87%327
Jan 7, 2026365.25365.25356.10356.20349.36-3.38%683
Jan 6, 2026362.15371.65361.20368.65361.571.46%1,009
Jan 5, 2026364.95365.65359.75363.35356.37-0.36%350
Jan 2, 2026366.25366.95362.25364.65357.65-0.46%475
Dec 30, 2025364.15366.35364.15366.35359.320.27%59
Dec 29, 2025363.70365.35362.90365.35358.340.74%401
Dec 23, 2025365.45365.90360.75362.65355.69-1.08%1,672
Dec 22, 2025369.40369.40366.60366.60359.56-1.19%394
Dec 19, 2025373.90374.10369.05371.00363.88-1.33%417
Dec 18, 2025374.15378.20374.15376.00368.780.08%252
Dec 17, 2025372.95375.70372.15375.70368.490.59%1,023
Dec 16, 2025373.75375.20372.45373.50366.330.07%1,747
Dec 15, 2025372.20373.65372.20373.25366.080.88%454
Dec 12, 2025369.05373.80369.05370.00362.90-0.54%185
Dec 11, 2025367.45374.10367.45372.00364.860.31%312
Dec 10, 2025366.00370.85365.95370.85363.730.72%704
Dec 9, 2025366.80368.35366.45368.20361.130.78%371
Dec 8, 2025368.50368.50363.00365.35358.34-1.99%334
Dec 5, 2025370.05373.10366.70372.75365.591.02%250
Dec 4, 2025368.35370.85368.35369.00361.92-0.07%303
Dec 3, 2025370.45371.25365.00369.25362.16-0.66%180
Dec 2, 2025381.30381.30368.90371.70364.56-1.63%472
Dec 1, 2025374.05378.95374.05377.85370.600.57%424