L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	86.06	86.77	85.24	85.72	85.72	-1.48%	115,728
Apr 27, 2026	88.60	88.60	87.01	87.01	85.71	-1.46%	150,786
Apr 24, 2026	87.86	89.10	87.64	88.30	86.98	2.05%	123,307
Apr 23, 2026	87.32	88.26	86.00	86.53	85.24	0.27%	243,798
Apr 22, 2026	80.92	86.70	80.49	86.30	85.01	7.17%	201,865
Apr 21, 2026	82.25	82.34	79.86	80.53	79.32	-2.59%	178,799
Apr 20, 2026	82.91	83.04	82.31	82.67	81.43	-1.30%	126,743
Apr 17, 2026	83.84	84.83	83.50	83.76	82.51	1.91%	181,246
Apr 16, 2026	83.29	83.42	81.81	82.19	80.96	-2.51%	168,871
Apr 15, 2026	84.46	84.78	84.19	84.31	83.05	-0.71%	146,805
Apr 14, 2026	84.43	85.16	84.34	84.91	83.64	0.78%	93,975
Apr 13, 2026	83.16	84.25	82.95	84.25	82.99	0.04%	163,468
Apr 10, 2026	84.95	85.11	83.71	84.22	82.96	-0.50%	112,499
Apr 9, 2026	83.82	85.22	83.64	84.64	83.37	-1.13%	115,131
Apr 8, 2026	86.34	86.37	85.19	85.61	84.33	4.38%	154,532
Apr 7, 2026	81.72	82.33	80.52	82.02	80.79	-1.29%	178,598
Apr 6, 2026	83.10	83.40	82.61	83.09	81.85	0.58%	130,831
Apr 2, 2026	81.93	82.93	81.74	82.61	81.37	-	172,993
Apr 1, 2026	82.02	82.99	82.02	82.61	81.37	0.83%	152,613
Mar 31, 2026	80.85	82.99	80.22	81.93	80.70	2.20%	224,178
Mar 30, 2026	79.95	80.58	79.81	80.17	78.97	-0.19%	189,796
Mar 27, 2026	80.89	81.31	80.04	80.32	79.12	-0.20%	149,293
Mar 26, 2026	81.45	82.27	80.38	80.48	79.28	-1.07%	199,058
Mar 25, 2026	81.26	81.72	80.86	81.35	80.13	1.06%	176,150
Mar 24, 2026	80.77	81.20	79.92	80.50	79.30	0.50%	172,654
Mar 23, 2026	80.71	81.85	79.74	80.10	78.90	0.53%	202,322
Mar 20, 2026	80.78	80.96	79.57	79.68	78.49	-0.86%	214,553
Mar 19, 2026	78.82	80.79	78.82	80.37	79.17	1.43%	224,653
Mar 18, 2026	80.40	80.86	79.24	79.24	78.05	-2.29%	230,743
Mar 17, 2026	81.59	81.80	81.03	81.10	79.89	-0.02%	143,446
Mar 16, 2026	80.56	81.30	80.45	81.12	79.91	0.41%	198,840
Mar 13, 2026	81.40	81.73	80.27	80.79	79.58	-1.92%	215,396
Mar 12, 2026	83.09	83.36	82.34	82.37	81.14	-1.71%	284,747
Mar 11, 2026	82.81	84.01	82.81	83.80	82.55	0.14%	152,712
Mar 10, 2026	84.13	85.35	83.31	83.68	82.43	-2.33%	200,891
Mar 9, 2026	83.93	86.30	82.86	85.68	84.40	-0.68%	201,244
Mar 6, 2026	85.42	86.48	85.23	86.27	84.98	0.10%	127,166
Mar 5, 2026	86.35	86.55	85.47	86.18	84.89	-1.38%	178,284
Mar 4, 2026	86.47	87.53	86.00	87.39	86.08	2.55%	212,813
Mar 3, 2026	84.91	85.76	84.02	85.22	83.94	-4.01%	186,825
Mar 2, 2026	89.10	89.58	88.21	88.78	87.45	-5.02%	196,674
Feb 27, 2026	93.18	94.29	93.18	93.47	92.07	-0.38%	165,175
Feb 26, 2026	93.55	94.03	93.21	93.83	92.43	-0.31%	121,788
Feb 25, 2026	93.50	94.31	92.79	94.12	92.71	-1.22%	130,835
Feb 24, 2026	94.75	95.48	94.73	95.28	93.85	1.68%	122,411
Feb 23, 2026	93.42	94.28	93.42	93.71	92.31	-1.14%	111,626
Feb 20, 2026	93.01	94.79	92.85	94.79	93.37	1.76%	109,614
Feb 19, 2026	92.20	93.15	92.00	93.15	91.76	0.29%	103,036
Feb 18, 2026	92.58	93.45	92.32	92.88	91.49	0.19%	352,777
Feb 17, 2026	92.54	92.77	92.00	92.70	91.31	4.09%	279,783
Feb 13, 2026	88.77	89.43	88.16	89.06	87.73	2.70%	233,291
Feb 12, 2026	91.85	93.99	85.20	86.72	85.42	-7.30%	237,238
Feb 11, 2026	93.26	93.68	92.72	93.55	92.15	0.59%	116,983
Feb 10, 2026	93.14	93.81	93.00	93.00	91.61	0.81%	133,761
Feb 9, 2026	92.78	92.84	92.03	92.25	90.87	-1.24%	184,554
Feb 6, 2026	92.52	93.41	92.36	93.41	92.01	0.64%	106,741
Feb 5, 2026	92.92	93.34	91.26	92.82	91.43	-1.56%	220,782
Feb 4, 2026	93.12	94.56	93.09	94.29	92.88	3.29%	128,605
Feb 3, 2026	90.44	91.43	90.41	91.29	89.92	-0.93%	142,881
Feb 2, 2026	92.14	92.31	91.65	92.15	90.77	0.52%	170,151
Jan 30, 2026	92.12	92.41	91.42	91.67	90.30	-1.57%	145,048
Jan 29, 2026	92.46	93.21	91.50	93.13	91.74	2.55%	598,834
Jan 28, 2026	90.69	91.15	90.36	90.81	89.45	-0.85%	608,803
Jan 27, 2026	91.24	91.66	90.39	91.59	90.22	0.21%	191,016
Jan 26, 2026	91.31	91.92	91.28	91.40	90.03	0.10%	316,681
Jan 23, 2026	90.37	91.31	90.05	91.31	89.94	-0.85%	209,761
Jan 22, 2026	90.67	92.09	90.64	92.09	90.71	1.22%	241,578
Jan 21, 2026	90.31	91.54	89.73	90.98	89.62	1.17%	342,595
Jan 20, 2026	88.96	90.32	88.96	89.93	88.58	0.77%	175,136
Jan 16, 2026	88.91	89.49	88.80	89.24	87.90	-0.38%	169,313
Jan 15, 2026	90.56	90.72	89.58	89.58	88.24	-1.86%	150,955
Jan 14, 2026	91.52	91.75	90.83	91.28	89.91	0.16%	165,727
Jan 13, 2026	91.41	91.55	90.59	91.13	89.77	-0.45%	139,942
Jan 12, 2026	91.46	91.63	90.90	91.54	90.17	1.71%	154,057
Jan 9, 2026	89.07	90.00	88.53	90.00	88.65	5.99%	103,147
Jan 8, 2026	83.40	84.91	83.33	84.91	83.64	2.33%	151,500
Jan 7, 2026	84.00	84.06	82.98	82.98	81.74	-3.71%	374,794
Jan 6, 2026	85.07	87.02	85.07	86.18	84.89	0.94%	244,424
Jan 5, 2026	84.39	85.38	84.18	85.38	84.10	-0.14%	123,769
Jan 2, 2026	85.62	85.70	84.78	85.50	84.22	-0.18%	175,933
Dec 31, 2025	84.34	86.05	84.34	85.65	84.37	-0.51%	43,659
Dec 30, 2025	85.95	86.39	85.87	86.09	84.80	0.36%	79,722
Dec 29, 2025	85.69	86.15	85.37	85.78	84.50	-0.15%	111,497
Dec 26, 2025	83.49	86.22	83.49	85.91	84.62	-0.14%	127,985
Dec 24, 2025	84.44	86.81	84.44	86.03	84.74	0.66%	168,988
Dec 23, 2025	85.53	85.59	84.90	85.47	84.19	-0.74%	144,474
Dec 22, 2025	86.47	86.68	85.88	86.11	84.82	-0.70%	183,082
Dec 19, 2025	86.90	87.25	86.53	86.72	85.42	-1.12%	397,678
Dec 18, 2025	88.51	88.63	87.70	87.70	86.39	-0.19%	173,636
Dec 17, 2025	87.79	88.40	87.05	87.87	86.56	0.02%	348,451
Dec 16, 2025	88.02	88.38	87.68	87.85	86.54	0.11%	126,544
Dec 15, 2025	87.68	87.90	87.40	87.75	86.44	0.18%	174,391
Dec 12, 2025	87.23	87.59	86.76	87.59	86.28	0.29%	397,919
Dec 11, 2025	87.35	87.97	87.22	87.34	86.03	0.29%	204,887
Dec 10, 2025	85.83	87.25	85.77	87.09	85.79	1.99%	168,926
Dec 9, 2025	85.62	85.82	85.25	85.39	84.11	0.44%	111,252
Dec 8, 2025	84.54	85.26	84.10	85.02	83.75	-1.77%	139,306
Dec 5, 2025	85.81	87.06	85.81	86.55	85.25	0.78%	106,222
Dec 4, 2025	86.57	86.60	85.70	85.88	84.59	-0.44%	88,502
Dec 3, 2025	85.06	86.68	85.06	86.26	84.97	-0.53%	149,763