Skip to main content
L'Oréal S.A. (LON:0NZM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
368.26
+1.67 (0.45%)
At close: Apr 28, 2026

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026372.00378.20371.20375.45368.260.45%10,446
Apr 27, 2026376.45379.95373.45373.75366.59-0.72%23,928
Apr 24, 2026372.45380.75364.70376.45369.240.12%261,389
Apr 23, 2026402.05378.80366.10376.00368.809.02%69,426
Apr 22, 2026343.00347.00343.80344.90338.29-0.82%513,395
Apr 21, 2026350.00353.40345.15347.75341.09-1.15%267,297
Apr 20, 2026352.40353.40349.90351.80345.06-0.90%121,723
Apr 17, 2026349.53359.10347.00354.99348.191.45%25,669
Apr 16, 2026357.53358.90349.75349.90343.20-2.66%13,153
Apr 15, 2026359.93367.80353.70359.45352.560.91%168,979
Apr 14, 2026358.00361.10355.70356.20349.380.30%114,695
Apr 13, 2026350.53357.45353.65355.15348.35-1.04%33,865
Apr 10, 2026359.63363.95358.90358.90352.03-0.53%157,489
Apr 9, 2026364.25365.60358.05360.83353.92-1.94%30,287
Apr 8, 2026366.20369.35362.70367.95360.904.89%124,678
Apr 7, 2026360.30363.80348.40350.80344.08-2.07%3,071
Apr 2, 2026353.88359.10352.05358.20351.340.23%1,895
Apr 1, 2026355.00357.40353.20357.38350.532.30%46,527
Mar 31, 2026348.00353.95349.35349.35342.66-0.46%20,362
Mar 30, 2026352.05351.45347.85350.95344.230.05%33,302
Mar 27, 2026354.53361.05345.95350.79344.070.18%48,885
Mar 26, 2026350.00357.00349.70350.15343.44-0.53%51,291
Mar 25, 2026349.83352.55349.70352.00345.262.06%243,192
Mar 24, 2026347.45352.00344.90344.90338.29-143,120
Mar 23, 2026342.53355.55338.90344.90338.29-0.81%21,612
Mar 20, 2026351.10351.00346.20347.70341.040.65%560,301
Mar 19, 2026345.00347.15342.70345.45338.83-1.04%9,901
Mar 18, 2026351.25354.30347.45349.09342.40-0.94%28,817
Mar 17, 2026352.00354.90350.00352.40345.650.16%46,715
Mar 16, 2026353.30355.75347.85351.83345.09-0.51%628,587
Mar 13, 2026354.15356.25349.10353.65346.88-1.42%39,179
Mar 12, 2026360.35368.30358.20358.75351.88-0.31%98,867
Mar 11, 2026357.53361.90353.00359.85352.96-0.72%23,301
Mar 10, 2026370.88369.95355.95362.45355.50-0.26%238,540
Mar 9, 2026363.25365.50358.75363.40356.44-1.74%50,697
Mar 6, 2026369.88374.70368.70369.85362.77-0.41%10,293
Mar 5, 2026369.53377.50370.20371.36364.24-0.87%17,309
Mar 4, 2026367.00374.95366.90374.60367.422.98%37,219
Mar 3, 2026374.00374.55362.95363.75356.78-4.52%32,578
Mar 2, 2026385.78389.85378.65380.97373.68-4.17%9,255
Feb 27, 2026398.00399.00395.80397.57389.950.14%10,779
Feb 26, 2026398.00398.55395.20397.00389.40-0.79%21,333
Feb 25, 2026397.30402.00392.35400.15392.49-1.00%120,265
Feb 24, 2026400.00405.35398.50404.20396.461.51%100,613
Feb 23, 2026400.53401.30395.56398.20390.57-0.74%5,265
Feb 20, 2026396.53401.15394.10401.15393.471.83%10,689
Feb 19, 2026383.58395.00389.55393.95386.40-0.20%17,220
Feb 18, 2026397.00395.20389.15394.75387.190.91%123,590
Feb 17, 2026388.93392.85385.25391.20383.711.87%69,974
Feb 16, 2026377.35386.35374.95384.00376.641.45%32,657
Feb 13, 2026370.05379.45360.00378.50371.25-3.05%184,545
Feb 12, 2026396.00396.90385.45390.40382.92-0.38%271,997
Feb 11, 2026391.40409.05390.05391.90384.390.13%35,197
Feb 10, 2026390.78394.00390.00391.40383.900.89%319,297
Feb 9, 2026393.58395.00386.80387.95380.52-0.77%162,776
Feb 6, 2026393.83394.75386.05390.97383.48-0.94%20,467
Feb 5, 2026401.53401.75388.05394.70387.14-1.18%20,200
Feb 4, 2026390.20400.30388.35399.40391.753.47%51,621
Feb 3, 2026393.00390.00382.80386.00378.61-0.76%273,498
Feb 2, 2026389.53391.45388.13388.95381.500.50%22,213
Jan 30, 2026386.53389.30385.45387.00379.590.10%4,209
Jan 29, 2026378.10388.30380.15386.60379.192.76%11,989
Jan 28, 2026376.20381.35374.80376.20368.99-0.84%405,781
Jan 27, 2026379.35383.60379.35379.40372.13-1.51%8,095
Jan 26, 2026377.45387.20382.05385.20377.82-0.27%77,692
Jan 23, 2026392.20391.95383.53386.25378.85-0.46%126,481
Jan 22, 2026383.53391.10385.60388.05380.620.60%12,716
Jan 21, 2026386.88389.10381.95385.75378.360.43%50,094
Jan 20, 2026374.20384.10378.55384.10376.740.83%5,191
Jan 19, 2026380.30382.75378.45380.95373.65-1.13%1,359
Jan 16, 2026385.88389.00382.65385.31377.93-0.64%229,051
Jan 15, 2026395.00395.30387.15387.80380.37-0.96%56,583
Jan 14, 2026392.00396.90390.15391.55384.050.36%22,393
Jan 13, 2026390.78392.70388.55390.15382.68-0.39%124,934
Jan 12, 2026385.00392.40387.55391.66384.163.22%753,487
Jan 9, 2026380.00385.85373.35379.45372.184.91%161,534
Jan 8, 2026358.00362.90355.80361.70354.770.81%5,726
Jan 7, 2026367.40368.55355.98358.80351.93-2.69%173,589
Jan 6, 2026352.53372.60359.95368.70361.641.39%83,048
Jan 5, 2026365.83367.60360.00363.65356.68-0.29%345,561
Jan 2, 2026367.00367.45361.75364.70357.71-0.45%1,699
Dec 31, 2025363.45366.90365.55366.35359.33-0.34%4,426
Dec 30, 2025364.25367.60363.05367.60360.560.71%155,955
Dec 29, 2025360.58365.45361.95365.02358.030.65%9,713
Dec 24, 2025363.40364.60362.00362.65355.700.32%61
Dec 23, 2025362.45367.25361.00361.50354.58-1.74%2,950
Dec 22, 2025361.10369.95366.45367.90360.85-0.84%83,445
Dec 19, 2025368.73374.95368.00371.00363.89-1.43%209,772
Dec 18, 2025375.53378.45374.10376.37369.160.51%200,837
Dec 17, 2025373.68375.70371.65374.45367.280.20%42,731
Dec 16, 2025375.00376.45372.45373.70366.54-0.01%56,964
Dec 15, 2025370.00374.20371.55373.75366.591.00%7,738
Dec 12, 2025371.30374.15369.00370.05362.96-0.51%39,466
Dec 11, 2025362.15374.40367.30371.95364.830.31%169,738
Dec 10, 2025366.00371.00365.25370.80363.700.69%248,476
Dec 9, 2025364.53369.25363.45368.25361.200.79%11,326
Dec 8, 2025369.73372.75361.70365.35358.35-1.99%4,943
Dec 5, 2025368.30373.75366.90372.75365.611.03%3,544
Dec 4, 2025367.25371.90367.90368.96361.89-0.08%102,474
Dec 3, 2025371.30373.00364.65369.25362.18-2.57%46,402