L'Oréal S.A. (FRA:LOR)
Germany
· Delayed Price · Currency is EUR 373.00
+3.90 (1.06%)
At close: Dec 5, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 383.30 | 383.30 | 375.20 | 375.20 | 375.20 | -1.91% | 510 |
| Oct 8, 2025 | 378.80 | 382.70 | 378.80 | 382.50 | 382.50 | 1.16% | 418 |
| Oct 7, 2025 | 373.05 | 378.10 | 371.55 | 378.10 | 378.10 | 1.18% | 400 |
| Oct 6, 2025 | 376.70 | 376.70 | 373.40 | 373.70 | 373.70 | -0.31% | 222 |
| Oct 3, 2025 | 375.35 | 375.35 | 374.85 | 374.85 | 374.85 | -0.54% | 18 |
| Oct 2, 2025 | 369.35 | 376.90 | 369.35 | 376.90 | 376.90 | 1.43% | 255 |
| Oct 1, 2025 | 367.95 | 371.60 | 366.10 | 371.60 | 371.60 | 0.91% | 343 |
| Sep 30, 2025 | 364.70 | 368.25 | 364.70 | 368.25 | 368.25 | 0.35% | 42 |
| Sep 29, 2025 | 368.35 | 368.35 | 366.25 | 366.95 | 366.95 | 0.31% | 451 |
| Sep 26, 2025 | 367.40 | 367.40 | 365.80 | 365.80 | 365.80 | -0.08% | 250 |
| Sep 25, 2025 | 364.60 | 368.15 | 364.60 | 366.10 | 366.10 | -0.30% | 147 |
| Sep 24, 2025 | 373.85 | 373.85 | 367.05 | 367.20 | 367.20 | 0.88% | 88 |
| Sep 23, 2025 | 362.95 | 364.00 | 362.95 | 364.00 | 364.00 | 0.76% | 27 |
| Sep 22, 2025 | 370.30 | 370.30 | 361.25 | 361.25 | 361.25 | -3.54% | 315 |
| Sep 19, 2025 | 375.45 | 376.15 | 374.50 | 374.50 | 374.50 | -1.00% | 241 |
| Sep 18, 2025 | 377.60 | 378.60 | 377.30 | 378.30 | 378.30 | 0.38% | 61 |
| Sep 17, 2025 | 378.35 | 378.35 | 374.90 | 376.85 | 376.85 | -0.61% | 180 |
| Sep 16, 2025 | 383.05 | 383.05 | 379.15 | 379.15 | 379.15 | -2.19% | 159 |
| Sep 15, 2025 | 382.40 | 389.05 | 382.40 | 387.65 | 387.65 | 1.56% | 104 |
| Sep 12, 2025 | 384.30 | 384.30 | 379.70 | 381.70 | 381.70 | -0.26% | 247 |
| Sep 11, 2025 | 387.70 | 389.30 | 382.70 | 382.70 | 382.70 | -1.26% | 186 |
| Sep 10, 2025 | 395.65 | 395.65 | 387.60 | 387.60 | 387.60 | -2.37% | 32 |
| Sep 9, 2025 | 400.85 | 402.40 | 397.00 | 397.00 | 397.00 | -0.91% | 138 |
| Sep 8, 2025 | 403.50 | 403.50 | 400.65 | 400.65 | 400.65 | 0.16% | 36 |
| Sep 5, 2025 | 403.05 | 403.05 | 400.00 | 400.00 | 400.00 | -0.67% | 5 |
| Sep 4, 2025 | 399.15 | 405.15 | 399.15 | 402.70 | 402.70 | 1.22% | 11 |
| Sep 3, 2025 | 397.15 | 399.20 | 396.05 | 397.85 | 397.85 | 0.24% | 33 |
| Sep 2, 2025 | 393.65 | 396.90 | 392.80 | 396.90 | 396.90 | -0.48% | 110 |
| Sep 1, 2025 | 397.85 | 398.80 | 397.30 | 398.80 | 398.80 | -0.55% | 222 |
| Aug 29, 2025 | 401.55 | 401.55 | 400.25 | 401.00 | 401.00 | -0.50% | 36 |
| Aug 28, 2025 | 400.85 | 406.50 | 400.85 | 403.00 | 403.00 | 0.83% | 80 |
| Aug 27, 2025 | 396.80 | 399.70 | 396.80 | 399.70 | 399.70 | 0.97% | 108 |
| Aug 26, 2025 | 395.10 | 395.85 | 395.10 | 395.85 | 395.85 | -0.43% | 57 |
| Aug 25, 2025 | 397.55 | 397.55 | 397.55 | 397.55 | 397.55 | -0.14% | - |
| Aug 22, 2025 | 399.70 | 401.05 | 398.10 | 398.10 | 398.10 | -0.67% | 242 |
| Aug 21, 2025 | 403.50 | 404.30 | 400.80 | 400.80 | 400.80 | -1.28% | 43 |
| Aug 20, 2025 | 397.60 | 407.70 | 397.05 | 406.00 | 406.00 | 1.37% | 435 |
| Aug 19, 2025 | 392.05 | 400.95 | 392.05 | 400.50 | 400.50 | 1.52% | 403 |
| Aug 18, 2025 | 391.10 | 394.50 | 390.20 | 394.50 | 394.50 | 0.68% | 11 |
| Aug 15, 2025 | 390.00 | 393.75 | 390.00 | 391.85 | 391.85 | 0.40% | 178 |
| Aug 14, 2025 | 384.10 | 390.30 | 384.10 | 390.30 | 390.30 | 1.77% | 126 |
| Aug 13, 2025 | 380.10 | 383.50 | 379.35 | 383.50 | 383.50 | 1.31% | 235 |
| Aug 12, 2025 | 381.30 | 381.80 | 378.55 | 378.55 | 378.55 | -0.79% | 126 |
| Aug 11, 2025 | 385.00 | 385.00 | 381.55 | 381.55 | 381.55 | -0.10% | 26 |
| Aug 8, 2025 | 381.85 | 383.40 | 381.85 | 381.95 | 381.95 | -0.39% | 15 |
| Aug 7, 2025 | 375.90 | 384.30 | 375.90 | 383.45 | 383.45 | 2.29% | 140 |
| Aug 6, 2025 | 374.95 | 374.95 | 370.45 | 374.85 | 374.85 | -0.17% | 75 |
| Aug 5, 2025 | 380.25 | 380.25 | 370.20 | 375.50 | 375.50 | -0.83% | 902 |
| Aug 4, 2025 | 377.65 | 378.65 | 376.15 | 378.65 | 378.65 | 0.30% | 230 |
| Aug 1, 2025 | 386.10 | 386.10 | 377.50 | 377.50 | 377.50 | -2.76% | 208 |
| Jul 31, 2025 | 389.40 | 393.45 | 388.20 | 388.20 | 388.20 | -0.31% | 392 |
| Jul 30, 2025 | 366.80 | 389.40 | 366.80 | 389.40 | 389.40 | 4.97% | 233 |
| Jul 29, 2025 | 378.35 | 378.35 | 369.95 | 370.95 | 370.95 | -0.46% | 168 |
| Jul 28, 2025 | 378.45 | 378.45 | 372.65 | 372.65 | 372.65 | 0.03% | 81 |
| Jul 25, 2025 | 370.35 | 376.70 | 367.80 | 372.55 | 372.55 | 0.32% | 141 |
| Jul 24, 2025 | 377.80 | 377.80 | 371.35 | 371.35 | 371.35 | -1.32% | 128 |
| Jul 23, 2025 | 371.50 | 376.30 | 370.90 | 376.30 | 376.30 | 3.15% | 83 |
| Jul 22, 2025 | 360.90 | 364.80 | 360.90 | 364.80 | 364.80 | 0.66% | 140 |
| Jul 21, 2025 | 361.40 | 362.40 | 361.40 | 362.40 | 362.40 | -0.40% | 85 |