Skip to main content
L'Oréal S.A. (FRA:LOR)
Germany flag Germany · Delayed Price · Currency is EUR
366.80
-1.18 (-0.32%)
At close: Apr 28, 2026

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026374.25376.45374.00374.00366.80-0.32%101
Apr 27, 2026377.35377.35375.20375.20367.98-0.29%80
Apr 24, 2026373.35378.50373.00376.30369.060.66%240
Apr 23, 2026366.55373.85366.55373.85366.652.23%82
Apr 22, 2026346.85365.70344.70365.70358.664.68%155
Apr 21, 2026350.80353.10349.35349.35342.62-0.40%1,177
Apr 20, 2026353.85353.85350.75350.75344.00-2.04%125
Apr 17, 2026349.75358.05347.40358.05351.162.11%232
Apr 16, 2026358.70358.70350.00350.65343.90-1.56%71
Apr 15, 2026359.35359.35356.20356.20349.34-0.64%99
Apr 14, 2026354.50359.35354.50358.50351.600.63%126
Apr 13, 2026355.50356.25355.50356.25349.39-1.66%10
Apr 10, 2026361.00363.95361.00362.25355.28-0.14%245
Apr 9, 2026366.15366.15359.00362.75355.77-1.27%41
Apr 8, 2026368.10368.65366.65367.40360.333.49%86
Apr 7, 2026357.55357.55355.00355.00348.170.04%175
Apr 2, 2026352.25354.85352.25354.85348.02-0.60%7
Apr 1, 2026354.15357.75354.15357.00350.132.10%145
Mar 31, 2026351.35351.35349.65349.65342.920.82%100
Mar 30, 2026348.35350.00346.80346.80340.12-1.45%253
Mar 27, 2026351.15351.90350.75351.90345.130.13%150
Mar 26, 2026349.80353.60349.80351.45344.68-0.21%309
Mar 25, 2026349.65352.20349.65352.20345.420.64%34
Mar 24, 2026344.75351.70344.75349.95343.211.43%253
Mar 23, 2026344.20352.90339.85345.00338.36-0.83%462
Mar 20, 2026346.20348.75346.20347.90341.200.96%26
Mar 19, 2026348.55348.55343.70344.60337.97-2.02%77
Mar 18, 2026353.25354.20351.70351.70344.93-0.20%105
Mar 17, 2026349.75354.30349.75352.40345.620.24%151
Mar 16, 2026352.80354.55348.25351.55344.78-0.30%472
Mar 13, 2026357.30357.30351.10352.60345.81-2.30%125
Mar 12, 2026358.80361.60358.80360.90353.950.29%790
Mar 11, 2026361.85361.85357.55359.85352.92-1.72%78
Mar 10, 2026368.35368.35358.05366.15359.100.84%208
Mar 9, 2026365.75365.75360.25363.10356.11-1.89%66
Mar 6, 2026371.90374.20370.10370.10362.98-0.75%444
Mar 5, 2026372.50374.75372.50372.90365.72-0.39%44
Mar 4, 2026364.55374.35364.55374.35367.141.75%966
Mar 3, 2026376.50376.50367.90367.90360.82-3.41%186
Mar 2, 2026387.05388.80377.85380.90373.57-3.90%967
Feb 27, 2026398.55398.55396.35396.35388.72-0.26%760
Feb 26, 2026397.70397.70397.40397.40389.75-0.29%4
Feb 25, 2026402.15402.15395.50398.55390.88-1.29%92
Feb 24, 2026396.65405.15396.65403.75395.982.07%648
Feb 23, 2026399.05399.05395.55395.55387.94-1.25%1,639
Feb 20, 2026394.95400.55394.95400.55392.841.53%1,106
Feb 19, 2026393.60394.50393.55394.50386.91-0.10%40
Feb 18, 2026391.95395.00391.80394.90387.301.49%422
Feb 17, 2026384.10390.00384.10389.10381.610.97%131
Feb 16, 2026372.05385.90372.05385.35377.933.03%87
Feb 13, 2026360.45378.55360.45374.00366.802.61%61
Feb 12, 2026392.05393.90364.50364.50357.48-7.57%662
Feb 11, 2026392.05394.35390.75394.35386.760.37%427
Feb 10, 2026387.65393.95387.65392.90385.341.42%221
Feb 9, 2026393.20393.20387.40387.40379.94-1.50%107
Feb 6, 2026393.75393.75388.30393.30385.73-0.23%85
Feb 5, 2026397.95400.10391.25394.20386.61-1.02%449
Feb 4, 2026384.55399.85384.55398.25390.583.90%667
Feb 3, 2026389.65389.65383.30383.30375.92-1.53%8
Feb 2, 2026381.85390.10381.85389.25381.760.67%81
Jan 30, 2026387.55388.20386.20386.65379.210.49%178
Jan 29, 2026381.10386.00381.10384.75377.340.81%691
Jan 28, 2026378.10381.65374.40381.65374.300.38%86
Jan 27, 2026385.70385.70380.20380.20372.88-1.68%168
Jan 26, 2026385.60386.70382.35386.70379.260.55%228
Jan 23, 2026394.15394.15384.60384.60377.20-1.33%45
Jan 22, 2026387.55391.35387.05389.80382.301.02%305
Jan 21, 2026383.20387.30382.00385.85378.421.35%170
Jan 20, 2026377.30380.70377.30380.70373.370.48%36
Jan 19, 2026377.85381.50377.85378.90371.61-1.01%428
Jan 16, 2026387.35387.35382.75382.75375.38-0.91%68
Jan 15, 2026391.45392.45386.25386.25378.81-2.22%149
Jan 14, 2026391.45395.00391.45395.00387.401.50%20
Jan 13, 2026393.40393.60389.00389.15381.66-0.93%112
Jan 12, 2026386.50392.80386.50392.80385.242.07%130
Jan 9, 2026365.55384.85365.55384.85377.446.05%640
Jan 8, 2026355.25362.90355.25362.90355.911.50%824
Jan 7, 2026368.80368.80357.55357.55350.67-3.33%505
Jan 6, 2026364.75369.85361.25369.85362.732.24%19
Jan 5, 2026366.55366.55360.00361.75354.79-0.78%545
Jan 2, 2026365.80365.80364.60364.60357.58-0.16%39
Dec 30, 2025364.35365.20363.75365.20358.170.11%177
Dec 29, 2025363.40365.10362.50364.80357.780.80%504
Dec 23, 2025366.45366.45361.90361.90354.93-1.52%127
Dec 22, 2025371.35371.35367.50367.50360.43-0.98%136
Dec 19, 2025375.40375.40371.15371.15364.00-1.77%146
Dec 18, 2025374.55377.85374.55377.85370.580.92%129
Dec 17, 2025374.70374.70372.15374.40367.190.32%725
Dec 16, 2025370.25373.20370.25373.20366.02-0.09%25
Dec 15, 2025369.40373.55369.40373.55366.361.23%273
Dec 12, 2025372.85373.30369.00369.00361.90-1.43%68
Dec 11, 2025371.05374.35370.50374.35367.141.23%314
Dec 10, 2025367.00369.80367.00369.80362.680.19%100
Dec 9, 2025366.10369.10366.10369.10361.991.36%404
Dec 8, 2025372.50372.50364.15364.15357.14-2.37%97
Dec 5, 2025369.05373.00369.05373.00365.821.06%25
Dec 4, 2025372.45372.45369.10369.10361.990.60%343
Dec 3, 2025372.45372.45366.90366.90359.84-2.20%60
Dec 2, 2025379.45380.95375.15375.15367.93-1.02%177
Dec 1, 2025374.70379.00374.70379.00371.700.64%186