L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	397.00	401.15	394.05	401.15	401.15	1.56%	375,065
Feb 19, 2026	390.50	395.00	389.40	395.00	395.00	0.11%	296,657
Feb 18, 2026	392.80	395.55	389.05	394.55	394.55	1.05%	332,618
Feb 17, 2026	385.75	392.85	385.75	390.45	390.45	1.40%	310,860
Feb 16, 2026	376.10	386.45	374.90	385.05	385.05	3.41%	321,147
Feb 13, 2026	369.50	379.63	364.00	372.35	372.35	-4.93%	644,004
Feb 12, 2026	395.65	397.05	384.90	391.65	391.65	-0.06%	371,046
Feb 11, 2026	390.60	395.20	389.35	391.90	391.90	0.13%	303,825
Feb 10, 2026	393.20	394.30	389.60	391.40	391.40	0.89%	409,816
Feb 9, 2026	394.00	395.00	386.60	387.95	387.95	-1.55%	319,083
Feb 6, 2026	394.00	395.10	385.70	394.05	394.05	-0.16%	319,279
Feb 5, 2026	401.75	401.80	386.80	394.70	394.70	-1.18%	465,105
Feb 4, 2026	389.95	400.45	389.15	399.40	399.40	3.35%	309,740
Feb 3, 2026	389.45	389.75	382.45	386.45	386.45	-0.58%	269,975
Feb 2, 2026	389.75	391.60	387.50	388.70	388.70	0.44%	255,154
Jan 30, 2026	387.15	389.35	385.30	387.00	387.00	-0.28%	319,202
Jan 29, 2026	381.25	388.35	379.35	388.10	388.10	2.01%	382,957
Jan 28, 2026	376.20	381.55	374.65	380.45	380.45	0.12%	288,676
Jan 27, 2026	382.75	383.75	379.15	380.00	380.00	-1.27%	197,230
Jan 26, 2026	384.80	387.10	381.95	384.90	384.90	-0.35%	230,547
Jan 23, 2026	391.95	392.25	383.15	386.25	386.25	-0.26%	304,294
Jan 22, 2026	389.00	391.80	385.55	387.25	387.25	0.48%	285,046
Jan 21, 2026	386.65	389.60	381.85	385.40	385.40	0.27%	330,559
Jan 20, 2026	381.20	384.35	378.45	384.35	384.35	0.89%	291,266
Jan 19, 2026	380.85	382.85	378.10	380.95	380.95	-1.01%	214,858
Jan 16, 2026	386.00	388.90	382.40	384.85	384.85	-0.59%	263,542
Jan 15, 2026	394.35	396.35	387.10	387.15	387.15	-1.10%	378,908
Jan 14, 2026	392.10	396.90	390.00	391.45	391.45	0.01%	353,521
Jan 13, 2026	391.00	392.70	388.45	391.40	391.40	-0.25%	317,241
Jan 12, 2026	388.75	392.40	387.60	392.40	392.40	1.70%	325,849
Jan 9, 2026	380.00	385.85	372.80	385.85	385.85	6.32%	553,181
Jan 8, 2026	355.80	363.15	355.65	362.90	362.90	1.94%	284,359
Jan 7, 2026	368.45	368.45	356.00	356.00	356.00	-3.44%	372,000
Jan 6, 2026	360.50	372.60	359.90	368.70	368.70	1.49%	306,314
Jan 5, 2026	364.75	367.70	359.60	363.30	363.30	-0.38%	286,505
Jan 2, 2026	365.95	367.40	361.65	364.70	364.70	-0.52%	251,333
Dec 31, 2025	365.75	367.95	365.35	366.60	366.60	-0.10%	85,851
Dec 30, 2025	364.05	367.65	363.45	366.95	366.95	0.45%	166,120
Dec 29, 2025	365.00	365.50	362.00	365.30	365.30	0.41%	197,824
Dec 24, 2025	362.35	364.80	362.20	363.80	363.80	0.34%	74,028
Dec 23, 2025	366.55	367.00	360.80	362.55	362.55	-1.06%	222,173
Dec 22, 2025	368.60	369.70	366.45	366.45	366.45	-1.23%	194,231
Dec 19, 2025	370.25	374.35	367.40	371.00	371.00	-1.30%	742,767
Dec 18, 2025	376.25	378.55	373.90	375.90	375.90	0.05%	312,201
Dec 17, 2025	373.70	375.70	371.50	375.70	375.70	0.54%	261,334
Dec 16, 2025	375.55	376.45	372.00	373.70	373.70	0.13%	404,733
Dec 15, 2025	373.00	374.65	370.65	373.20	373.20	0.85%	458,535
Dec 12, 2025	369.35	374.50	368.75	370.05	370.05	-0.51%	258,748
Dec 11, 2025	369.60	375.05	367.15	371.95	371.95	0.31%	252,538
Dec 10, 2025	368.10	371.25	365.10	370.80	370.80	0.71%	263,242