L'Oréal S.A. (FRA:LOR)
Germany
· Delayed Price · Currency is EUR 374.20
+1.30 (0.35%)
Last updated: Mar 6, 2026, 11:53 AM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 372.50 | 374.75 | 372.50 | 372.90 | - | -0.39% | - |
| Mar 4, 2026 | 364.55 | 374.35 | 364.55 | 374.35 | 374.35 | 1.75% | 966 |
| Mar 3, 2026 | 376.50 | 376.50 | 367.90 | 367.90 | 367.90 | -3.41% | 186 |
| Mar 2, 2026 | 387.05 | 388.80 | 377.85 | 380.90 | 380.90 | -3.90% | 967 |
| Feb 27, 2026 | 398.55 | 398.55 | 396.35 | 396.35 | 396.35 | -0.26% | 760 |
| Feb 26, 2026 | 397.70 | 397.70 | 397.40 | 397.40 | 397.40 | -0.29% | 4 |
| Feb 25, 2026 | 402.15 | 402.15 | 395.50 | 398.55 | 398.55 | -1.29% | 92 |
| Feb 24, 2026 | 396.65 | 405.15 | 396.65 | 403.75 | 403.75 | 2.07% | 648 |
| Feb 23, 2026 | 399.05 | 399.05 | 395.55 | 395.55 | 395.55 | -1.25% | 1,639 |
| Feb 20, 2026 | 394.95 | 400.55 | 394.95 | 400.55 | 400.55 | 1.53% | 1,106 |
| Feb 19, 2026 | 393.60 | 394.50 | 393.55 | 394.50 | 394.50 | -0.10% | 40 |
| Feb 18, 2026 | 391.95 | 395.00 | 391.80 | 394.90 | 394.90 | 1.49% | 422 |
| Feb 17, 2026 | 384.10 | 390.00 | 384.10 | 389.10 | 389.10 | 0.97% | 131 |
| Feb 16, 2026 | 372.05 | 385.90 | 372.05 | 385.35 | 385.35 | 3.03% | 87 |
| Feb 13, 2026 | 360.45 | 378.55 | 360.45 | 374.00 | 374.00 | 2.61% | 61 |
| Feb 12, 2026 | 392.05 | 393.90 | 364.50 | 364.50 | 364.50 | -7.57% | 662 |
| Feb 11, 2026 | 392.05 | 394.35 | 390.75 | 394.35 | 394.35 | 0.37% | 427 |
| Feb 10, 2026 | 387.65 | 393.95 | 387.65 | 392.90 | 392.90 | 1.42% | 221 |
| Feb 9, 2026 | 393.20 | 393.20 | 387.40 | 387.40 | 387.40 | -1.50% | 107 |
| Feb 6, 2026 | 393.75 | 393.75 | 388.30 | 393.30 | 393.30 | -0.23% | 85 |
| Feb 5, 2026 | 397.95 | 400.10 | 391.25 | 394.20 | 394.20 | -1.02% | 449 |
| Feb 4, 2026 | 384.55 | 399.85 | 384.55 | 398.25 | 398.25 | 3.90% | 667 |
| Feb 3, 2026 | 389.65 | 389.65 | 383.30 | 383.30 | 383.30 | -1.53% | 8 |
| Feb 2, 2026 | 381.85 | 390.10 | 381.85 | 389.25 | 389.25 | 0.67% | 81 |
| Jan 30, 2026 | 387.55 | 388.20 | 386.20 | 386.65 | 386.65 | 0.49% | 178 |
| Jan 29, 2026 | 381.10 | 386.00 | 381.10 | 384.75 | 384.75 | 0.81% | 691 |
| Jan 28, 2026 | 378.10 | 381.65 | 374.40 | 381.65 | 381.65 | 0.38% | 86 |
| Jan 27, 2026 | 385.70 | 385.70 | 380.20 | 380.20 | 380.20 | -1.68% | 168 |
| Jan 26, 2026 | 385.60 | 386.70 | 382.35 | 386.70 | 386.70 | 0.55% | 228 |
| Jan 23, 2026 | 394.15 | 394.15 | 384.60 | 384.60 | 384.60 | -1.33% | 45 |
| Jan 22, 2026 | 387.55 | 391.35 | 387.05 | 389.80 | 389.80 | 1.02% | 305 |
| Jan 21, 2026 | 383.20 | 387.30 | 382.00 | 385.85 | 385.85 | 1.35% | 170 |
| Jan 20, 2026 | 377.30 | 380.70 | 377.30 | 380.70 | 380.70 | 0.48% | 36 |
| Jan 19, 2026 | 377.85 | 381.50 | 377.85 | 378.90 | 378.90 | -1.01% | 428 |
| Jan 16, 2026 | 387.35 | 387.35 | 382.75 | 382.75 | 382.75 | -0.91% | 68 |
| Jan 15, 2026 | 391.45 | 392.45 | 386.25 | 386.25 | 386.25 | -2.22% | 149 |
| Jan 14, 2026 | 391.45 | 395.00 | 391.45 | 395.00 | 395.00 | 1.50% | 20 |
| Jan 13, 2026 | 393.40 | 393.60 | 389.00 | 389.15 | 389.15 | -0.93% | 112 |
| Jan 12, 2026 | 386.50 | 392.80 | 386.50 | 392.80 | 392.80 | 2.07% | 130 |
| Jan 9, 2026 | 365.55 | 384.85 | 365.55 | 384.85 | 384.85 | 6.05% | 640 |
| Jan 8, 2026 | 355.25 | 362.90 | 355.25 | 362.90 | 362.90 | 1.50% | 824 |
| Jan 7, 2026 | 368.80 | 368.80 | 357.55 | 357.55 | 357.55 | -3.33% | 505 |
| Jan 6, 2026 | 364.75 | 369.85 | 361.25 | 369.85 | 369.85 | 2.24% | 19 |
| Jan 5, 2026 | 366.55 | 366.55 | 360.00 | 361.75 | 361.75 | -0.78% | 545 |
| Jan 2, 2026 | 365.80 | 365.80 | 364.60 | 364.60 | 364.60 | -0.16% | 39 |
| Dec 30, 2025 | 364.35 | 365.20 | 363.75 | 365.20 | 365.20 | 0.11% | 177 |
| Dec 29, 2025 | 363.40 | 365.10 | 362.50 | 364.80 | 364.80 | 0.80% | 504 |
| Dec 23, 2025 | 366.45 | 366.45 | 361.90 | 361.90 | 361.90 | -1.52% | 127 |
| Dec 22, 2025 | 371.35 | 371.35 | 367.50 | 367.50 | 367.50 | -0.98% | 136 |
| Dec 19, 2025 | 375.40 | 375.40 | 371.15 | 371.15 | 371.15 | -1.77% | 146 |
| Dec 18, 2025 | 374.55 | 377.85 | 374.55 | 377.85 | 377.85 | 0.92% | 129 |
| Dec 17, 2025 | 374.70 | 374.70 | 372.15 | 374.40 | 374.40 | 0.32% | 725 |
| Dec 16, 2025 | 370.25 | 373.20 | 370.25 | 373.20 | 373.20 | -0.09% | 25 |
| Dec 15, 2025 | 369.40 | 373.55 | 369.40 | 373.55 | 373.55 | 1.23% | 273 |
| Dec 12, 2025 | 372.85 | 373.30 | 369.00 | 369.00 | 369.00 | -1.43% | 68 |
| Dec 11, 2025 | 371.05 | 374.35 | 370.50 | 374.35 | 374.35 | 1.23% | 314 |
| Dec 10, 2025 | 367.00 | 369.80 | 367.00 | 369.80 | 369.80 | 0.19% | 100 |
| Dec 9, 2025 | 366.10 | 369.10 | 366.10 | 369.10 | 369.10 | 1.36% | 404 |
| Dec 8, 2025 | 372.50 | 372.50 | 364.15 | 364.15 | 364.15 | -2.37% | 97 |
| Dec 5, 2025 | 369.05 | 373.00 | 369.05 | 373.00 | 373.00 | 1.06% | 25 |
| Dec 4, 2025 | 372.45 | 372.45 | 369.10 | 369.10 | 369.10 | 0.60% | 343 |
| Dec 3, 2025 | 372.45 | 372.45 | 366.90 | 366.90 | 366.90 | -2.20% | 60 |
| Dec 2, 2025 | 379.45 | 380.95 | 375.15 | 375.15 | 375.15 | -1.02% | 177 |
| Dec 1, 2025 | 374.70 | 379.00 | 374.70 | 379.00 | 379.00 | 0.64% | 186 |
| Nov 28, 2025 | 373.25 | 376.60 | 372.20 | 376.60 | 376.60 | 1.24% | 177 |
| Nov 27, 2025 | 373.30 | 373.80 | 372.00 | 372.00 | 372.00 | -1.30% | 87 |
| Nov 26, 2025 | 368.25 | 376.90 | 368.25 | 376.90 | 376.90 | 3.62% | 187 |
| Nov 25, 2025 | 365.80 | 365.80 | 363.50 | 363.75 | 363.75 | -0.18% | 25 |
| Nov 24, 2025 | 363.40 | 366.05 | 363.40 | 364.40 | 364.40 | 0.52% | 196 |
| Nov 21, 2025 | 347.75 | 362.50 | 347.75 | 362.50 | 362.50 | 4.51% | 71 |
| Nov 20, 2025 | 354.85 | 354.85 | 346.85 | 346.85 | 346.85 | -1.98% | 340 |
| Nov 19, 2025 | 351.40 | 353.85 | 351.40 | 353.85 | 353.85 | 0.63% | 25 |
| Nov 18, 2025 | 350.35 | 352.20 | 350.05 | 351.65 | 351.65 | -1.07% | 179 |
| Nov 17, 2025 | 358.40 | 358.40 | 354.70 | 355.45 | 355.45 | -0.01% | 32 |
| Nov 14, 2025 | 357.50 | 363.50 | 355.50 | 355.50 | 355.50 | -0.46% | 136 |
| Nov 13, 2025 | 357.45 | 359.30 | 356.95 | 357.15 | 357.15 | -0.40% | 222 |
| Nov 12, 2025 | 357.40 | 358.60 | 357.40 | 358.60 | 358.60 | 0.22% | 63 |
| Nov 11, 2025 | 354.50 | 357.80 | 354.50 | 357.80 | 357.80 | 1.10% | 251 |
| Nov 10, 2025 | 357.00 | 357.00 | 353.90 | 353.90 | 353.90 | 1.14% | 195 |
| Nov 7, 2025 | 354.60 | 354.60 | 349.90 | 349.90 | 349.90 | -1.41% | 85 |
| Nov 6, 2025 | 359.80 | 360.75 | 354.50 | 354.90 | 354.90 | -2.47% | 174 |
| Nov 5, 2025 | 362.20 | 363.90 | 360.45 | 363.90 | 363.90 | 0.12% | 471 |
| Nov 4, 2025 | 358.15 | 363.45 | 356.95 | 363.45 | 363.45 | 0.55% | 232 |
| Nov 3, 2025 | 364.60 | 364.75 | 361.45 | 361.45 | 361.45 | -0.44% | 73 |
| Oct 31, 2025 | 366.05 | 369.35 | 361.60 | 363.05 | 363.05 | -1.29% | 367 |
| Oct 30, 2025 | 368.40 | 368.40 | 367.00 | 367.80 | 367.80 | -0.45% | 137 |
| Oct 29, 2025 | 370.20 | 370.20 | 368.75 | 369.45 | 369.45 | -0.15% | 92 |
| Oct 28, 2025 | 375.95 | 376.60 | 370.00 | 370.00 | 370.00 | -1.53% | 125 |
| Oct 27, 2025 | 374.65 | 376.05 | 374.35 | 375.75 | 375.75 | -0.28% | 517 |
| Oct 24, 2025 | 376.85 | 376.95 | 373.75 | 376.80 | 376.80 | 0.08% | 342 |
| Oct 23, 2025 | 373.75 | 380.20 | 373.75 | 376.50 | 376.50 | 0.88% | 920 |
| Oct 22, 2025 | 374.35 | 375.85 | 370.95 | 373.20 | 373.20 | -0.92% | 318 |
| Oct 21, 2025 | 395.15 | 398.20 | 376.65 | 376.65 | 376.65 | -3.85% | 105 |
| Oct 20, 2025 | 392.25 | 393.55 | 391.75 | 391.75 | 391.75 | -0.20% | 14 |
| Oct 17, 2025 | 380.35 | 392.55 | 380.35 | 392.55 | 392.55 | 2.80% | 115 |
| Oct 16, 2025 | 378.95 | 381.90 | 378.80 | 381.85 | 381.85 | 0.74% | 300 |
| Oct 15, 2025 | 376.10 | 379.85 | 376.10 | 379.05 | 379.05 | 0.36% | 55 |
| Oct 14, 2025 | 368.10 | 377.70 | 368.10 | 377.70 | 377.70 | 2.04% | 372 |
| Oct 13, 2025 | 369.75 | 371.65 | 369.75 | 370.15 | 370.15 | -0.11% | 51 |
| Oct 10, 2025 | 375.90 | 377.40 | 370.55 | 370.55 | 370.55 | -1.24% | 106 |