L'Oréal S.A. (VIE:OR)
Austria
· Delayed Price · Currency is EUR 368.85
+0.15 (0.04%)
At close: Dec 5, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 370.10 | 370.10 | 368.40 | 368.85 | 368.85 | 0.04% | 105 |
| Dec 4, 2025 | 367.80 | 371.55 | 367.80 | 368.70 | 368.70 | 0.16% | 31 |
| Dec 3, 2025 | 370.70 | 370.95 | 365.55 | 368.10 | 368.10 | -0.97% | 152 |
| Dec 2, 2025 | 380.85 | 380.85 | 369.05 | 371.70 | 371.70 | -1.80% | 120 |
| Dec 1, 2025 | 374.15 | 378.50 | 374.15 | 378.50 | 378.50 | 0.64% | - |
| Nov 28, 2025 | 372.45 | 376.10 | 372.45 | 376.10 | 376.10 | 0.78% | - |
| Nov 27, 2025 | 373.15 | 373.45 | 371.95 | 373.20 | 373.20 | -0.96% | - |
| Nov 26, 2025 | 374.65 | 376.80 | 374.65 | 376.80 | 376.80 | 3.16% | - |
| Nov 25, 2025 | 365.25 | 365.25 | 365.25 | 365.25 | 365.25 | -0.61% | - |
| Nov 24, 2025 | 364.20 | 367.50 | 364.20 | 367.50 | 367.50 | 2.08% | - |
| Nov 21, 2025 | 357.55 | 360.00 | 357.55 | 360.00 | 360.00 | 1.81% | - |
| Nov 20, 2025 | 351.70 | 353.60 | 349.95 | 353.60 | 353.60 | -0.27% | - |
| Nov 19, 2025 | 350.65 | 354.55 | 350.65 | 354.55 | 354.55 | 0.65% | - |
| Nov 18, 2025 | 352.65 | 352.85 | 352.25 | 352.25 | 352.25 | -0.72% | 1 |
| Nov 17, 2025 | 358.60 | 358.60 | 354.80 | 354.80 | 354.80 | -0.84% | - |
| Nov 14, 2025 | 357.45 | 362.95 | 355.65 | 357.80 | 357.80 | - | 163 |
| Nov 13, 2025 | 362.60 | 362.60 | 357.80 | 357.80 | 357.80 | -0.43% | 28 |
| Nov 12, 2025 | 357.85 | 359.35 | 356.25 | 359.35 | 359.35 | 0.81% | 38 |
| Nov 11, 2025 | 354.95 | 356.45 | 354.45 | 356.45 | 356.45 | 0.28% | - |
| Nov 10, 2025 | 357.35 | 357.40 | 355.45 | 355.45 | 355.45 | 0.28% | 28 |
| Nov 7, 2025 | 353.80 | 354.45 | 350.35 | 354.45 | 354.45 | -0.38% | 104 |
| Nov 6, 2025 | 358.20 | 358.20 | 355.80 | 355.80 | 355.80 | -1.55% | - |
| Nov 5, 2025 | 359.90 | 361.40 | 359.90 | 361.40 | 361.40 | -0.63% | 48 |
| Nov 4, 2025 | 357.55 | 363.70 | 355.95 | 363.70 | 363.70 | 0.64% | 12 |
| Nov 3, 2025 | 361.70 | 364.65 | 361.40 | 361.40 | 361.40 | 0.04% | - |
| Oct 31, 2025 | 369.20 | 369.70 | 361.25 | 361.25 | 361.25 | -1.59% | 4 |
| Oct 30, 2025 | 367.20 | 371.45 | 366.00 | 367.10 | 367.10 | -0.16% | 158 |
| Oct 29, 2025 | 367.15 | 369.70 | 367.15 | 367.70 | 367.70 | -1.13% | - |
| Oct 28, 2025 | 376.00 | 376.00 | 371.90 | 371.90 | 371.90 | -1.13% | - |
| Oct 27, 2025 | 374.50 | 376.50 | 374.50 | 376.15 | 376.15 | 0.44% | 28 |
| Oct 24, 2025 | 373.85 | 374.50 | 373.85 | 374.50 | 374.50 | -1.19% | - |
| Oct 23, 2025 | 370.45 | 379.95 | 370.45 | 379.00 | 379.00 | 1.69% | 92 |
| Oct 22, 2025 | 374.20 | 374.20 | 372.65 | 372.70 | 372.70 | -5.84% | - |
| Oct 21, 2025 | 392.00 | 396.10 | 392.00 | 395.80 | 395.80 | 0.93% | 28 |
| Oct 20, 2025 | 393.35 | 394.60 | 391.85 | 392.15 | 392.15 | 0.42% | 84 |
| Oct 17, 2025 | 384.90 | 390.50 | 384.30 | 390.50 | 390.50 | 2.61% | 75 |
| Oct 16, 2025 | 378.90 | 380.75 | 378.90 | 380.55 | 380.55 | 0.58% | 20 |
| Oct 15, 2025 | 378.75 | 378.75 | 377.30 | 378.35 | 378.35 | 2.24% | 88 |
| Oct 14, 2025 | 370.65 | 371.35 | 369.75 | 370.05 | 370.05 | 0.26% | - |
| Oct 13, 2025 | 371.00 | 372.15 | 369.10 | 369.10 | 369.10 | -1.36% | - |
| Oct 10, 2025 | 379.00 | 379.00 | 374.20 | 374.20 | 374.20 | -0.97% | 48 |
| Oct 9, 2025 | 380.05 | 380.65 | 377.55 | 377.85 | 377.85 | -1.54% | 68 |
| Oct 8, 2025 | 379.30 | 383.75 | 379.30 | 383.75 | 383.75 | 1.39% | 48 |
| Oct 7, 2025 | 374.20 | 379.25 | 372.00 | 378.50 | 378.50 | 1.11% | 59 |
| Oct 6, 2025 | 373.90 | 375.25 | 372.10 | 374.35 | 374.35 | -0.15% | 40 |
| Oct 3, 2025 | 373.50 | 374.90 | 373.50 | 374.90 | 374.90 | 0.48% | - |
| Oct 2, 2025 | 369.05 | 373.10 | 369.05 | 373.10 | 373.10 | 1.33% | 20 |
| Oct 1, 2025 | 367.20 | 368.75 | 366.35 | 368.20 | 368.20 | 0.45% | 29 |
| Sep 30, 2025 | 363.85 | 366.55 | 360.35 | 366.55 | 366.55 | -0.26% | 40 |
| Sep 29, 2025 | 367.15 | 367.95 | 366.65 | 367.50 | 367.50 | 0.31% | 23 |
| Sep 26, 2025 | 366.10 | 366.45 | 366.05 | 366.35 | 366.35 | -0.12% | 29 |
| Sep 25, 2025 | 365.75 | 366.85 | 365.75 | 366.80 | 366.80 | -0.33% | - |
| Sep 24, 2025 | 371.95 | 371.95 | 368.00 | 368.00 | 368.00 | -2.10% | 58 |
| Sep 23, 2025 | 364.90 | 377.40 | 364.90 | 375.90 | 375.90 | 2.94% | 68 |
| Sep 22, 2025 | 369.40 | 369.40 | 365.15 | 365.15 | 365.15 | -1.95% | - |
| Sep 19, 2025 | 375.70 | 376.85 | 372.40 | 372.40 | 372.40 | -1.44% | - |
| Sep 18, 2025 | 378.40 | 379.20 | 377.50 | 377.85 | 377.85 | 0.33% | - |
| Sep 17, 2025 | 375.85 | 376.60 | 375.35 | 376.60 | 376.60 | -0.21% | 29 |
| Sep 16, 2025 | 381.50 | 381.50 | 377.40 | 377.40 | 377.40 | -3.03% | 49 |
| Sep 15, 2025 | 383.40 | 390.60 | 383.40 | 389.20 | 389.20 | 1.80% | - |
| Sep 12, 2025 | 383.45 | 383.45 | 380.05 | 382.30 | 382.30 | -0.43% | 93 |
| Sep 11, 2025 | 388.80 | 388.80 | 383.95 | 383.95 | 383.95 | -1.59% | - |
| Sep 10, 2025 | 390.80 | 393.05 | 390.15 | 390.15 | 390.15 | -1.80% | - |
| Sep 9, 2025 | 402.35 | 402.35 | 397.30 | 397.30 | 397.30 | -1.00% | - |
| Sep 8, 2025 | 400.10 | 402.60 | 400.10 | 401.30 | 401.30 | -0.07% | - |
| Sep 5, 2025 | 401.65 | 401.65 | 398.50 | 401.60 | 401.60 | -0.84% | 29 |
| Sep 4, 2025 | 401.80 | 407.00 | 401.80 | 405.00 | 405.00 | 1.75% | 30 |
| Sep 3, 2025 | 398.00 | 398.35 | 397.10 | 398.05 | 398.05 | 0.16% | 70 |
| Sep 2, 2025 | 393.75 | 397.40 | 393.75 | 397.40 | 397.40 | -0.33% | 58 |
| Sep 1, 2025 | 399.40 | 399.40 | 397.90 | 398.70 | 398.70 | -0.56% | - |
| Aug 29, 2025 | 402.55 | 402.55 | 400.10 | 400.95 | 400.95 | -0.56% | 29 |
| Aug 28, 2025 | 403.55 | 407.15 | 403.20 | 403.20 | 403.20 | -0.17% | - |
| Aug 27, 2025 | 397.00 | 403.90 | 397.00 | 403.90 | 403.90 | 1.46% | 16 |
| Aug 26, 2025 | 396.00 | 398.15 | 395.00 | 398.10 | 398.10 | -0.04% | - |
| Aug 25, 2025 | 397.70 | 399.45 | 396.60 | 398.25 | 398.25 | -0.65% | 29 |
| Aug 22, 2025 | 399.75 | 401.85 | 399.75 | 400.85 | 400.85 | -0.14% | 29 |
| Aug 21, 2025 | 402.30 | 402.30 | 401.05 | 401.40 | 401.40 | -1.28% | - |
| Aug 20, 2025 | 399.55 | 407.90 | 399.55 | 406.60 | 406.60 | 1.82% | 118 |
| Aug 19, 2025 | 398.50 | 399.35 | 396.80 | 399.35 | 399.35 | 1.75% | - |
| Aug 18, 2025 | 391.95 | 392.50 | 391.55 | 392.50 | 392.50 | -0.15% | 1 |
| Aug 15, 2025 | 390.65 | 393.60 | 390.65 | 393.10 | 393.10 | 0.81% | 1 |
| Aug 14, 2025 | 388.45 | 390.40 | 388.45 | 389.95 | 389.95 | 1.64% | 4 |
| Aug 13, 2025 | 380.55 | 384.05 | 380.55 | 383.65 | 383.65 | 1.25% | 2 |
| Aug 12, 2025 | 381.85 | 381.85 | 378.25 | 378.90 | 378.90 | -0.62% | 35 |
| Aug 11, 2025 | 384.25 | 385.05 | 381.25 | 381.25 | 381.25 | -0.53% | 1 |
| Aug 8, 2025 | 383.75 | 383.75 | 381.95 | 383.30 | 383.30 | 0.05% | - |
| Aug 7, 2025 | 378.75 | 383.70 | 377.50 | 383.10 | 383.10 | 2.47% | 107 |
| Aug 6, 2025 | 374.45 | 374.60 | 370.65 | 373.85 | 373.85 | 0.05% | 58 |
| Aug 5, 2025 | 380.00 | 380.00 | 370.00 | 373.65 | 373.65 | -1.79% | 33 |
| Aug 4, 2025 | 377.30 | 380.45 | 377.30 | 380.45 | 380.45 | 0.28% | 89 |
| Aug 1, 2025 | 385.55 | 385.55 | 379.40 | 379.40 | 379.40 | -2.51% | 116 |
| Jul 31, 2025 | 393.45 | 395.00 | 389.15 | 389.15 | 389.15 | 0.46% | 116 |
| Jul 30, 2025 | 372.90 | 391.35 | 372.90 | 387.35 | 387.35 | 4.13% | 743 |
| Jul 29, 2025 | 375.40 | 375.40 | 372.00 | 372.00 | 372.00 | -0.27% | 56 |
| Jul 28, 2025 | 377.60 | 377.60 | 373.00 | 373.00 | 373.00 | -0.12% | 21 |
| Jul 25, 2025 | 371.85 | 376.80 | 371.85 | 373.45 | 373.45 | 0.42% | 31 |
| Jul 24, 2025 | 375.15 | 375.15 | 370.60 | 371.90 | 371.90 | -0.59% | 67 |
| Jul 23, 2025 | 374.20 | 376.90 | 374.10 | 374.10 | 374.10 | 1.95% | 93 |
| Jul 22, 2025 | 362.65 | 366.95 | 362.00 | 366.95 | 366.95 | 1.62% | 49 |
| Jul 21, 2025 | 363.60 | 363.60 | 360.95 | 361.10 | 361.10 | -0.41% | 29 |