L'Oréal S.A. (FRA:LOR)
366.80
-1.18 (-0.32%)
At close: Apr 28, 2026
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 374.25 | 376.45 | 374.00 | 374.00 | 366.80 | -0.32% | 101 |
| Apr 27, 2026 | 377.35 | 377.35 | 375.20 | 375.20 | 367.98 | -0.29% | 80 |
| Apr 24, 2026 | 373.35 | 378.50 | 373.00 | 376.30 | 369.06 | 0.66% | 240 |
| Apr 23, 2026 | 366.55 | 373.85 | 366.55 | 373.85 | 366.65 | 2.23% | 82 |
| Apr 22, 2026 | 346.85 | 365.70 | 344.70 | 365.70 | 358.66 | 4.68% | 155 |
| Apr 21, 2026 | 350.80 | 353.10 | 349.35 | 349.35 | 342.62 | -0.40% | 1,177 |
| Apr 20, 2026 | 353.85 | 353.85 | 350.75 | 350.75 | 344.00 | -2.04% | 125 |
| Apr 17, 2026 | 349.75 | 358.05 | 347.40 | 358.05 | 351.16 | 2.11% | 232 |
| Apr 16, 2026 | 358.70 | 358.70 | 350.00 | 350.65 | 343.90 | -1.56% | 71 |
| Apr 15, 2026 | 359.35 | 359.35 | 356.20 | 356.20 | 349.34 | -0.64% | 99 |
| Apr 14, 2026 | 354.50 | 359.35 | 354.50 | 358.50 | 351.60 | 0.63% | 126 |
| Apr 13, 2026 | 355.50 | 356.25 | 355.50 | 356.25 | 349.39 | -1.66% | 10 |
| Apr 10, 2026 | 361.00 | 363.95 | 361.00 | 362.25 | 355.28 | -0.14% | 245 |
| Apr 9, 2026 | 366.15 | 366.15 | 359.00 | 362.75 | 355.77 | -1.27% | 41 |
| Apr 8, 2026 | 368.10 | 368.65 | 366.65 | 367.40 | 360.33 | 3.49% | 86 |
| Apr 7, 2026 | 357.55 | 357.55 | 355.00 | 355.00 | 348.17 | 0.04% | 175 |
| Apr 2, 2026 | 352.25 | 354.85 | 352.25 | 354.85 | 348.02 | -0.60% | 7 |
| Apr 1, 2026 | 354.15 | 357.75 | 354.15 | 357.00 | 350.13 | 2.10% | 145 |
| Mar 31, 2026 | 351.35 | 351.35 | 349.65 | 349.65 | 342.92 | 0.82% | 100 |
| Mar 30, 2026 | 348.35 | 350.00 | 346.80 | 346.80 | 340.12 | -1.45% | 253 |
| Mar 27, 2026 | 351.15 | 351.90 | 350.75 | 351.90 | 345.13 | 0.13% | 150 |
| Mar 26, 2026 | 349.80 | 353.60 | 349.80 | 351.45 | 344.68 | -0.21% | 309 |
| Mar 25, 2026 | 349.65 | 352.20 | 349.65 | 352.20 | 345.42 | 0.64% | 34 |
| Mar 24, 2026 | 344.75 | 351.70 | 344.75 | 349.95 | 343.21 | 1.43% | 253 |
| Mar 23, 2026 | 344.20 | 352.90 | 339.85 | 345.00 | 338.36 | -0.83% | 462 |
| Mar 20, 2026 | 346.20 | 348.75 | 346.20 | 347.90 | 341.20 | 0.96% | 26 |
| Mar 19, 2026 | 348.55 | 348.55 | 343.70 | 344.60 | 337.97 | -2.02% | 77 |
| Mar 18, 2026 | 353.25 | 354.20 | 351.70 | 351.70 | 344.93 | -0.20% | 105 |
| Mar 17, 2026 | 349.75 | 354.30 | 349.75 | 352.40 | 345.62 | 0.24% | 151 |
| Mar 16, 2026 | 352.80 | 354.55 | 348.25 | 351.55 | 344.78 | -0.30% | 472 |
| Mar 13, 2026 | 357.30 | 357.30 | 351.10 | 352.60 | 345.81 | -2.30% | 125 |
| Mar 12, 2026 | 358.80 | 361.60 | 358.80 | 360.90 | 353.95 | 0.29% | 790 |
| Mar 11, 2026 | 361.85 | 361.85 | 357.55 | 359.85 | 352.92 | -1.72% | 78 |
| Mar 10, 2026 | 368.35 | 368.35 | 358.05 | 366.15 | 359.10 | 0.84% | 208 |
| Mar 9, 2026 | 365.75 | 365.75 | 360.25 | 363.10 | 356.11 | -1.89% | 66 |
| Mar 6, 2026 | 371.90 | 374.20 | 370.10 | 370.10 | 362.98 | -0.75% | 444 |
| Mar 5, 2026 | 372.50 | 374.75 | 372.50 | 372.90 | 365.72 | -0.39% | 44 |
| Mar 4, 2026 | 364.55 | 374.35 | 364.55 | 374.35 | 367.14 | 1.75% | 966 |
| Mar 3, 2026 | 376.50 | 376.50 | 367.90 | 367.90 | 360.82 | -3.41% | 186 |
| Mar 2, 2026 | 387.05 | 388.80 | 377.85 | 380.90 | 373.57 | -3.90% | 967 |
| Feb 27, 2026 | 398.55 | 398.55 | 396.35 | 396.35 | 388.72 | -0.26% | 760 |
| Feb 26, 2026 | 397.70 | 397.70 | 397.40 | 397.40 | 389.75 | -0.29% | 4 |
| Feb 25, 2026 | 402.15 | 402.15 | 395.50 | 398.55 | 390.88 | -1.29% | 92 |
| Feb 24, 2026 | 396.65 | 405.15 | 396.65 | 403.75 | 395.98 | 2.07% | 648 |
| Feb 23, 2026 | 399.05 | 399.05 | 395.55 | 395.55 | 387.94 | -1.25% | 1,639 |
| Feb 20, 2026 | 394.95 | 400.55 | 394.95 | 400.55 | 392.84 | 1.53% | 1,106 |
| Feb 19, 2026 | 393.60 | 394.50 | 393.55 | 394.50 | 386.91 | -0.10% | 40 |
| Feb 18, 2026 | 391.95 | 395.00 | 391.80 | 394.90 | 387.30 | 1.49% | 422 |
| Feb 17, 2026 | 384.10 | 390.00 | 384.10 | 389.10 | 381.61 | 0.97% | 131 |
| Feb 16, 2026 | 372.05 | 385.90 | 372.05 | 385.35 | 377.93 | 3.03% | 87 |
| Feb 13, 2026 | 360.45 | 378.55 | 360.45 | 374.00 | 366.80 | 2.61% | 61 |
| Feb 12, 2026 | 392.05 | 393.90 | 364.50 | 364.50 | 357.48 | -7.57% | 662 |
| Feb 11, 2026 | 392.05 | 394.35 | 390.75 | 394.35 | 386.76 | 0.37% | 427 |
| Feb 10, 2026 | 387.65 | 393.95 | 387.65 | 392.90 | 385.34 | 1.42% | 221 |
| Feb 9, 2026 | 393.20 | 393.20 | 387.40 | 387.40 | 379.94 | -1.50% | 107 |
| Feb 6, 2026 | 393.75 | 393.75 | 388.30 | 393.30 | 385.73 | -0.23% | 85 |
| Feb 5, 2026 | 397.95 | 400.10 | 391.25 | 394.20 | 386.61 | -1.02% | 449 |
| Feb 4, 2026 | 384.55 | 399.85 | 384.55 | 398.25 | 390.58 | 3.90% | 667 |
| Feb 3, 2026 | 389.65 | 389.65 | 383.30 | 383.30 | 375.92 | -1.53% | 8 |
| Feb 2, 2026 | 381.85 | 390.10 | 381.85 | 389.25 | 381.76 | 0.67% | 81 |
| Jan 30, 2026 | 387.55 | 388.20 | 386.20 | 386.65 | 379.21 | 0.49% | 178 |
| Jan 29, 2026 | 381.10 | 386.00 | 381.10 | 384.75 | 377.34 | 0.81% | 691 |
| Jan 28, 2026 | 378.10 | 381.65 | 374.40 | 381.65 | 374.30 | 0.38% | 86 |
| Jan 27, 2026 | 385.70 | 385.70 | 380.20 | 380.20 | 372.88 | -1.68% | 168 |
| Jan 26, 2026 | 385.60 | 386.70 | 382.35 | 386.70 | 379.26 | 0.55% | 228 |
| Jan 23, 2026 | 394.15 | 394.15 | 384.60 | 384.60 | 377.20 | -1.33% | 45 |
| Jan 22, 2026 | 387.55 | 391.35 | 387.05 | 389.80 | 382.30 | 1.02% | 305 |
| Jan 21, 2026 | 383.20 | 387.30 | 382.00 | 385.85 | 378.42 | 1.35% | 170 |
| Jan 20, 2026 | 377.30 | 380.70 | 377.30 | 380.70 | 373.37 | 0.48% | 36 |
| Jan 19, 2026 | 377.85 | 381.50 | 377.85 | 378.90 | 371.61 | -1.01% | 428 |
| Jan 16, 2026 | 387.35 | 387.35 | 382.75 | 382.75 | 375.38 | -0.91% | 68 |
| Jan 15, 2026 | 391.45 | 392.45 | 386.25 | 386.25 | 378.81 | -2.22% | 149 |
| Jan 14, 2026 | 391.45 | 395.00 | 391.45 | 395.00 | 387.40 | 1.50% | 20 |
| Jan 13, 2026 | 393.40 | 393.60 | 389.00 | 389.15 | 381.66 | -0.93% | 112 |
| Jan 12, 2026 | 386.50 | 392.80 | 386.50 | 392.80 | 385.24 | 2.07% | 130 |
| Jan 9, 2026 | 365.55 | 384.85 | 365.55 | 384.85 | 377.44 | 6.05% | 640 |
| Jan 8, 2026 | 355.25 | 362.90 | 355.25 | 362.90 | 355.91 | 1.50% | 824 |
| Jan 7, 2026 | 368.80 | 368.80 | 357.55 | 357.55 | 350.67 | -3.33% | 505 |
| Jan 6, 2026 | 364.75 | 369.85 | 361.25 | 369.85 | 362.73 | 2.24% | 19 |
| Jan 5, 2026 | 366.55 | 366.55 | 360.00 | 361.75 | 354.79 | -0.78% | 545 |
| Jan 2, 2026 | 365.80 | 365.80 | 364.60 | 364.60 | 357.58 | -0.16% | 39 |
| Dec 30, 2025 | 364.35 | 365.20 | 363.75 | 365.20 | 358.17 | 0.11% | 177 |
| Dec 29, 2025 | 363.40 | 365.10 | 362.50 | 364.80 | 357.78 | 0.80% | 504 |
| Dec 23, 2025 | 366.45 | 366.45 | 361.90 | 361.90 | 354.93 | -1.52% | 127 |
| Dec 22, 2025 | 371.35 | 371.35 | 367.50 | 367.50 | 360.43 | -0.98% | 136 |
| Dec 19, 2025 | 375.40 | 375.40 | 371.15 | 371.15 | 364.00 | -1.77% | 146 |
| Dec 18, 2025 | 374.55 | 377.85 | 374.55 | 377.85 | 370.58 | 0.92% | 129 |
| Dec 17, 2025 | 374.70 | 374.70 | 372.15 | 374.40 | 367.19 | 0.32% | 725 |
| Dec 16, 2025 | 370.25 | 373.20 | 370.25 | 373.20 | 366.02 | -0.09% | 25 |
| Dec 15, 2025 | 369.40 | 373.55 | 369.40 | 373.55 | 366.36 | 1.23% | 273 |
| Dec 12, 2025 | 372.85 | 373.30 | 369.00 | 369.00 | 361.90 | -1.43% | 68 |
| Dec 11, 2025 | 371.05 | 374.35 | 370.50 | 374.35 | 367.14 | 1.23% | 314 |
| Dec 10, 2025 | 367.00 | 369.80 | 367.00 | 369.80 | 362.68 | 0.19% | 100 |
| Dec 9, 2025 | 366.10 | 369.10 | 366.10 | 369.10 | 361.99 | 1.36% | 404 |
| Dec 8, 2025 | 372.50 | 372.50 | 364.15 | 364.15 | 357.14 | -2.37% | 97 |
| Dec 5, 2025 | 369.05 | 373.00 | 369.05 | 373.00 | 365.82 | 1.06% | 25 |
| Dec 4, 2025 | 372.45 | 372.45 | 369.10 | 369.10 | 361.99 | 0.60% | 343 |
| Dec 3, 2025 | 372.45 | 372.45 | 366.90 | 366.90 | 359.84 | -2.20% | 60 |
| Dec 2, 2025 | 379.45 | 380.95 | 375.15 | 375.15 | 367.93 | -1.02% | 177 |
| Dec 1, 2025 | 374.70 | 379.00 | 374.70 | 379.00 | 371.70 | 0.64% | 186 |