L'Oréal S.A. (FRA:LORA)
Germany
· Delayed Price · Currency is EUR 71.50
-0.39 (-0.54%)
At close: Apr 28, 2026
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Apr 27, 2026 | 73.00 | 77.50 | 73.00 | 73.00 | 71.89 | 0.69% | 44 |
| Apr 24, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 71.40 | 0.69% | - |
| Apr 23, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 70.91 | 8.27% | - |
| Apr 22, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 65.49 | -1.48% | - |
| Apr 21, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 66.47 | -0.74% | - |
| Apr 20, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 66.97 | -1.45% | - |
| Apr 17, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 67.95 | 0.73% | - |
| Apr 16, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 67.46 | -0.72% | - |
| Apr 15, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 67.95 | -0.72% | - |
| Apr 14, 2026 | 70.50 | 70.50 | 69.50 | 69.50 | 68.44 | 1.46% | - |
| Apr 13, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 67.46 | -2.14% | - |
| Apr 10, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 68.94 | 0.72% | - |
| Apr 9, 2026 | 72.50 | 72.50 | 69.50 | 69.50 | 68.44 | -2.80% | - |
| Apr 8, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 70.41 | 4.38% | - |
| Apr 7, 2026 | 70.00 | 70.00 | 68.50 | 68.50 | 67.46 | -1.44% | - |
| Apr 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.44 | 1.46% | - |
| Apr 1, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 67.46 | 0.74% | - |
| Mar 31, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 66.97 | 0.74% | - |
| Mar 30, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 66.47 | -0.74% | - |
| Mar 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.97 | - | - |
| Mar 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.97 | - | - |
| Mar 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.97 | 1.49% | - |
| Mar 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.98 | 0.75% | - |
| Mar 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.49 | -1.48% | - |
| Mar 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.47 | 1.50% | - |
| Mar 19, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 65.49 | -1.48% | - |
| Mar 18, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 66.47 | -1.46% | - |
| Mar 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.46 | 0.74% | - |
| Mar 16, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 66.97 | -0.73% | - |
| Mar 13, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 67.46 | -2.14% | - |
| Mar 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.94 | 0.72% | - |
| Mar 11, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 68.44 | - | - |
| Mar 10, 2026 | 71.50 | 74.50 | 69.50 | 69.50 | 68.44 | -0.71% | 1 |
| Mar 9, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 68.94 | -2.10% | - |
| Mar 6, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 70.41 | -0.69% | - |
| Mar 5, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 70.91 | - | - |
| Mar 4, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 70.91 | 1.41% | - |
| Mar 3, 2026 | 73.50 | 73.50 | 71.00 | 71.00 | 69.92 | -3.40% | - |
| Mar 2, 2026 | 77.50 | 77.50 | 73.50 | 73.50 | 72.38 | -4.55% | - |
| Feb 27, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 75.83 | - | - |
| Feb 26, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 75.83 | 0.65% | - |
| Feb 25, 2026 | 79.50 | 79.50 | 76.50 | 76.50 | 75.34 | -1.92% | - |
| Feb 24, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 76.81 | 1.96% | - |
| Feb 23, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 75.34 | - | - |
| Feb 20, 2026 | 78.00 | 78.00 | 76.50 | 76.50 | 75.34 | 0.66% | - |
| Feb 19, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 74.84 | -6.17% | - |
| Feb 18, 2026 | 76.50 | 81.00 | 75.50 | 81.00 | 79.77 | 6.58% | 65 |
| Feb 17, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 74.84 | 2.70% | - |
| Feb 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 72.87 | 2.07% | - |
| Feb 13, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 71.40 | -3.33% | - |
| Feb 12, 2026 | 77.50 | 77.50 | 75.00 | 75.00 | 73.86 | -1.32% | - |
| Feb 11, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 74.84 | 0.66% | - |
| Feb 10, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.35 | - | - |
| Feb 9, 2026 | 76.50 | 81.00 | 75.50 | 75.50 | 74.35 | -1.31% | 1 |
| Feb 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.34 | 0.66% | - |
| Feb 5, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 74.84 | -0.65% | - |
| Feb 4, 2026 | 75.00 | 81.50 | 75.00 | 76.50 | 75.34 | 2.68% | 2 |
| Feb 3, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 73.37 | -1.32% | 13 |
| Feb 2, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 74.35 | 0.67% | - |
| Jan 30, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 73.86 | 0.67% | - |
| Jan 29, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 73.37 | 1.36% | - |
| Jan 28, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 72.38 | -0.68% | - |
| Jan 27, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 72.87 | -0.67% | - |
| Jan 26, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 73.37 | - | - |
| Jan 23, 2026 | 77.00 | 77.00 | 74.50 | 74.50 | 73.37 | -1.32% | - |
| Jan 22, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 74.35 | 1.34% | - |
| Jan 21, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 73.37 | -5.10% | - |
| Jan 20, 2026 | 74.50 | 78.50 | 73.50 | 78.50 | 77.31 | 6.08% | 5 |
| Jan 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 72.87 | - | - |
| Jan 16, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 72.87 | -1.33% | - |
| Jan 15, 2026 | 76.50 | 76.50 | 75.00 | 75.00 | 73.86 | -1.32% | - |
| Jan 14, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 74.84 | - | 195 |
| Jan 13, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 74.84 | 0.66% | - |
| Jan 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.35 | 6.34% | - |
| Jan 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.92 | 2.90% | - |
| Jan 8, 2026 | 69.00 | 73.00 | 69.00 | 69.00 | 67.95 | -0.72% | 6 |
| Jan 7, 2026 | 71.50 | 71.50 | 69.50 | 69.50 | 68.44 | -1.42% | - |
| Jan 6, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 69.43 | 0.71% | - |
| Jan 5, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 68.94 | -0.71% | - |
| Jan 2, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 69.43 | -0.70% | - |
| Dec 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.92 | - | 2 |
| Dec 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.92 | - | - |
| Dec 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.92 | -5.96% | - |
| Dec 22, 2025 | 72.00 | 75.50 | 72.00 | 75.50 | 74.35 | 4.14% | 1 |
| Dec 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.40 | -0.68% | - |
| Dec 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.89 | -5.81% | - |
| Dec 17, 2025 | 73.00 | 77.50 | 73.00 | 77.50 | 76.32 | 6.90% | 11 |
| Dec 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.40 | - | - |
| Dec 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.40 | - | - |
| Dec 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.40 | 0.69% | - |
| Dec 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.91 | 0.70% | 41 |
| Dec 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.41 | 0.70% | - |
| Dec 9, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.92 | 1.43% | - |
| Dec 8, 2025 | 72.50 | 72.50 | 70.00 | 70.00 | 68.94 | -1.41% | - |
| Dec 5, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 69.92 | -0.70% | - |
| Dec 4, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 70.41 | - | - |
| Dec 3, 2025 | 72.50 | 72.50 | 71.50 | 71.50 | 70.41 | - | - |
| Dec 2, 2025 | 73.50 | 73.50 | 71.50 | 71.50 | 70.41 | -1.38% | - |
| Dec 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.40 | - | - |