L'Oréal S.A. (VIE:OR)
Austria
· Delayed Price · Currency is EUR 369.80
-0.65 (-0.18%)
At close: Mar 6, 2026
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 371.05 | 374.50 | 369.65 | 369.80 | 369.80 | -0.18% | 246 |
| Mar 5, 2026 | 372.20 | 376.90 | 370.45 | 370.45 | 370.45 | -1.09% | 204 |
| Mar 4, 2026 | 367.85 | 374.55 | 363.65 | 374.55 | 374.55 | 1.82% | 95 |
| Mar 3, 2026 | 373.40 | 373.40 | 367.60 | 367.85 | 367.85 | -3.38% | 267 |
| Mar 2, 2026 | 385.10 | 389.10 | 379.65 | 380.70 | 380.70 | -4.44% | 230 |
| Feb 27, 2026 | 398.10 | 398.40 | 396.80 | 398.40 | 398.40 | 0.38% | 28 |
| Feb 26, 2026 | 395.80 | 398.10 | 395.00 | 396.90 | 396.90 | 0.47% | 84 |
| Feb 25, 2026 | 398.75 | 399.35 | 395.05 | 395.05 | 395.05 | -2.31% | 129 |
| Feb 24, 2026 | 400.20 | 404.40 | 400.20 | 404.40 | 404.40 | 1.60% | 112 |
| Feb 23, 2026 | 400.40 | 400.40 | 396.20 | 398.05 | 398.05 | -0.48% | 117 |
| Feb 20, 2026 | 396.90 | 399.95 | 387.20 | 399.95 | 399.95 | 1.52% | 103 |
| Feb 19, 2026 | 392.70 | 393.95 | 390.10 | 393.95 | 393.95 | -0.30% | 224 |
| Feb 18, 2026 | 391.15 | 395.15 | 391.15 | 395.15 | 395.15 | 1.13% | 223 |
| Feb 17, 2026 | 388.20 | 392.25 | 387.20 | 390.75 | 390.75 | 1.77% | 290 |
| Feb 16, 2026 | 375.10 | 385.65 | 375.10 | 383.95 | 383.95 | 2.94% | 312 |
| Feb 13, 2026 | 376.60 | 378.70 | 372.65 | 373.00 | 373.00 | -4.69% | 710 |
| Feb 12, 2026 | 393.95 | 394.20 | 385.00 | 391.35 | 391.35 | -0.03% | 471 |
| Feb 11, 2026 | 393.45 | 394.35 | 389.50 | 391.45 | 391.45 | -0.57% | 271 |
| Feb 10, 2026 | 391.35 | 393.70 | 390.40 | 393.70 | 393.70 | 1.48% | 86 |
| Feb 9, 2026 | 393.95 | 393.95 | 387.00 | 387.95 | 387.95 | -1.57% | 102 |
| Feb 6, 2026 | 393.65 | 394.15 | 386.65 | 394.15 | 394.15 | 0.39% | 392 |
| Feb 5, 2026 | 399.80 | 399.80 | 387.25 | 392.60 | 392.60 | -1.74% | 560 |
| Feb 4, 2026 | 390.00 | 399.55 | 389.65 | 399.55 | 399.55 | 3.55% | 140 |
| Feb 3, 2026 | 386.95 | 386.95 | 383.60 | 385.85 | 385.85 | -0.77% | 87 |
| Feb 2, 2026 | 389.45 | 391.30 | 388.85 | 388.85 | 388.85 | 0.47% | 59 |
| Jan 30, 2026 | 386.60 | 388.20 | 385.70 | 387.05 | 387.05 | 0.09% | 116 |
| Jan 29, 2026 | 382.75 | 387.65 | 381.35 | 386.70 | 386.70 | 1.68% | 140 |
| Jan 28, 2026 | 376.00 | 380.30 | 375.55 | 380.30 | 380.30 | 0.24% | 168 |
| Jan 27, 2026 | 382.25 | 382.85 | 379.40 | 379.40 | 379.40 | -1.48% | - |
| Jan 26, 2026 | 383.75 | 385.20 | 382.35 | 385.10 | 385.10 | 0.20% | 72 |
| Jan 23, 2026 | 390.35 | 391.25 | 384.35 | 384.35 | 384.35 | -0.93% | 145 |
| Jan 22, 2026 | 387.30 | 391.45 | 386.45 | 387.95 | 387.95 | 0.64% | 124 |
| Jan 21, 2026 | 388.85 | 388.85 | 384.55 | 385.50 | 385.50 | 0.42% | 144 |
| Jan 20, 2026 | 380.65 | 383.90 | 379.60 | 383.90 | 383.90 | 1.01% | 28 |
| Jan 19, 2026 | 378.70 | 382.50 | 378.70 | 380.05 | 380.05 | -1.11% | 84 |
| Jan 16, 2026 | 388.95 | 388.95 | 382.80 | 384.30 | 384.30 | -0.89% | 62 |
| Jan 15, 2026 | 394.40 | 394.40 | 387.75 | 387.75 | 387.75 | -0.96% | 94 |
| Jan 14, 2026 | 391.95 | 396.55 | 390.75 | 391.50 | 391.50 | 0.42% | 339 |
| Jan 13, 2026 | 391.35 | 392.20 | 389.10 | 389.85 | 389.85 | -0.36% | - |
| Jan 12, 2026 | 389.65 | 392.10 | 388.10 | 391.25 | 391.25 | 1.57% | 47 |
| Jan 9, 2026 | 374.00 | 385.20 | 373.00 | 385.20 | 385.20 | 6.48% | 262 |
| Jan 8, 2026 | 356.80 | 361.95 | 356.80 | 361.75 | 361.75 | 1.01% | 112 |
| Jan 7, 2026 | 365.50 | 365.50 | 357.60 | 358.15 | 358.15 | -2.98% | 84 |
| Jan 6, 2026 | 362.15 | 372.50 | 361.35 | 369.15 | 369.15 | 1.48% | 166 |
| Jan 5, 2026 | 364.95 | 364.95 | 361.10 | 363.75 | 363.75 | -0.38% | - |
| Jan 2, 2026 | 366.30 | 366.30 | 364.65 | 365.15 | 365.15 | -0.34% | - |
| Dec 30, 2025 | 364.05 | 366.40 | 364.05 | 366.40 | 366.40 | 0.48% | - |
| Dec 29, 2025 | 364.05 | 364.65 | 362.70 | 364.65 | 364.65 | 0.23% | - |
| Dec 23, 2025 | 365.85 | 365.85 | 363.80 | 363.80 | 363.80 | -1.14% | - |
| Dec 22, 2025 | 369.35 | 369.35 | 368.00 | 368.00 | 368.00 | -0.93% | 28 |
| Dec 19, 2025 | 373.95 | 373.95 | 368.35 | 371.45 | 371.45 | -1.46% | 98 |
| Dec 18, 2025 | 374.55 | 378.30 | 374.55 | 376.95 | 376.95 | 0.41% | 10 |
| Dec 17, 2025 | 373.90 | 375.40 | 372.85 | 375.40 | 375.40 | 0.33% | - |
| Dec 16, 2025 | 373.80 | 374.15 | 373.40 | 374.15 | 374.15 | 0.11% | - |
| Dec 15, 2025 | 372.45 | 373.80 | 372.25 | 373.75 | 373.75 | 0.35% | 48 |
| Dec 12, 2025 | 369.50 | 373.50 | 369.50 | 372.45 | 372.45 | 0.12% | 48 |
| Dec 11, 2025 | 368.70 | 373.50 | 368.70 | 372.00 | 372.00 | 0.66% | 125 |
| Dec 10, 2025 | 366.25 | 369.80 | 366.25 | 369.55 | 369.55 | 0.35% | - |
| Dec 9, 2025 | 367.25 | 368.75 | 367.25 | 368.25 | 368.25 | 0.90% | 20 |
| Dec 8, 2025 | 367.45 | 367.45 | 363.35 | 364.95 | 364.95 | -1.06% | - |
| 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% | - |