L'Oréal S.A. (FRA:LORA)
Germany
· Delayed Price · Currency is EUR 71.00
-0.50 (-0.70%)
Last updated: Dec 5, 2025, 3:47 PM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | - | - |
| Dec 4, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 3, 2025 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 2, 2025 | 73.50 | 73.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Dec 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Nov 28, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Nov 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Nov 26, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2.82% | - |
| Nov 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Nov 24, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 2.16% | - |
| Nov 21, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -4.79% | - |
| Nov 20, 2025 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | 7.35% | 30 |
| Nov 19, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 18, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Nov 17, 2025 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Nov 14, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Nov 13, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Nov 12, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Nov 11, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Nov 10, 2025 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | - | - |
| Nov 7, 2025 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Nov 6, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Nov 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | 51 |
| Nov 4, 2025 | 68.00 | 70.50 | 68.00 | 70.00 | 70.00 | - | 28 |
| Nov 3, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 31, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 28 |
| Oct 30, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 29, 2025 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Oct 28, 2025 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Oct 27, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Oct 24, 2025 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Oct 23, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 1.38% | - |
| Oct 22, 2025 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -5.84% | - |
| Oct 21, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Oct 20, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Oct 17, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 2.04% | - |
| Oct 16, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 15, 2025 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Oct 14, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 13, 2025 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Oct 10, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Oct 9, 2025 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Oct 8, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Oct 7, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Oct 6, 2025 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Oct 3, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Oct 2, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 1.40% | - |
| Oct 1, 2025 | 72.00 | 75.50 | 71.50 | 71.50 | 71.50 | 1.42% | 59 |
| Sep 30, 2025 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Sep 29, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -0.70% | 15 |
| Sep 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Sep 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Sep 24, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.52% | - |
| Sep 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Sep 22, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Sep 19, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Sep 18, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 17, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Sep 16, 2025 | 76.00 | 76.00 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Sep 15, 2025 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 2.03% | - |
| Sep 12, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Sep 11, 2025 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Sep 10, 2025 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Sep 9, 2025 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Sep 8, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 5, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Sep 4, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 2.60% | - |
| Sep 3, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Sep 2, 2025 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Sep 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 29, 2025 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Aug 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Aug 26, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Aug 25, 2025 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Aug 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Aug 21, 2025 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | -1.27% | 15 |
| Aug 20, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.94% | - |
| Aug 19, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Aug 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Aug 15, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Aug 14, 2025 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Aug 13, 2025 | 75.00 | 78.00 | 75.00 | 75.00 | 75.00 | 2.74% | 54 |
| Aug 12, 2025 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Aug 11, 2025 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Aug 8, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 7, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 2.76% | - |
| Aug 6, 2025 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Aug 5, 2025 | 75.50 | 75.50 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Aug 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Aug 1, 2025 | 76.00 | 76.00 | 73.50 | 73.50 | 73.50 | -3.29% | - |
| Jul 31, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Jul 30, 2025 | 73.00 | 75.50 | 73.00 | 75.00 | 75.00 | 3.45% | - |
| Jul 29, 2025 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jul 28, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -0.69% | 17 |
| Jul 25, 2025 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jul 24, 2025 | 74.50 | 74.50 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Jul 23, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 2.82% | - |
| Jul 22, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 1.43% | - |
| Jul 21, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |