L'Oréal S.A. (EPA:OR)
France · Delayed Price · Currency is EUR 376.10
-13.25 (-3.40%)
Aug 1, 2025, 5:38 PM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 387.30 | 387.30 | 376.10 | 376.10 | 376.10 | -3.40% | 404,407 |
| Jul 31, 2025 | 396.80 | 399.00 | 388.65 | 389.35 | 389.35 | 0.21% | 491,124 |
| Jul 30, 2025 | 363.85 | 391.50 | 362.90 | 388.55 | 388.55 | 4.00% | 574,514 |
| Jul 29, 2025 | 374.45 | 376.10 | 370.60 | 373.60 | 373.60 | - | 315,681 |
| Jul 28, 2025 | 377.95 | 378.80 | 371.00 | 373.60 | 373.60 | -0.29% | 229,048 |
| Jul 25, 2025 | 371.70 | 377.45 | 370.25 | 374.70 | 374.70 | 0.28% | 244,704 |
| Jul 24, 2025 | 378.70 | 378.70 | 370.40 | 373.65 | 373.65 | -0.35% | 275,998 |
| Jul 23, 2025 | 374.30 | 378.50 | 372.65 | 374.95 | 374.95 | 1.90% | 349,910 |
| Jul 22, 2025 | 361.45 | 367.95 | 361.25 | 367.95 | 367.95 | 1.45% | 178,351 |
| Jul 21, 2025 | 362.60 | 365.00 | 360.40 | 362.70 | 362.70 | 0.04% | 160,346 |
| Jul 18, 2025 | 366.15 | 366.60 | 361.45 | 362.55 | 362.55 | -0.41% | 267,856 |
| Jul 17, 2025 | 366.35 | 368.55 | 363.90 | 364.05 | 364.05 | 0.01% | 225,451 |
| Jul 16, 2025 | 368.35 | 368.90 | 364.00 | 364.00 | 364.00 | -0.98% | 278,025 |
| Jul 15, 2025 | 370.30 | 372.70 | 367.10 | 367.60 | 367.60 | -1.47% | 205,452 |
| Jul 14, 2025 | 372.00 | 373.75 | 370.15 | 373.10 | 373.10 | -0.20% | 136,065 |
| Jul 11, 2025 | 380.40 | 380.80 | 373.30 | 373.85 | 373.85 | -2.20% | 211,268 |
| Jul 10, 2025 | 375.95 | 382.75 | 375.20 | 382.25 | 382.25 | 2.11% | 286,165 |
| Jul 9, 2025 | 374.20 | 377.20 | 371.85 | 374.35 | 374.35 | 0.09% | 308,300 |
| Jul 8, 2025 | 371.65 | 374.00 | 367.15 | 374.00 | 374.00 | 0.34% | 273,327 |
| Jul 7, 2025 | 371.90 | 372.85 | 368.65 | 372.75 | 372.75 | 0.76% | 238,536 |
| Jul 4, 2025 | 372.00 | 372.35 | 368.05 | 369.95 | 369.95 | -0.78% | 223,764 |
| Jul 3, 2025 | 373.75 | 374.35 | 370.75 | 372.85 | 372.85 | - | 186,062 |
| Jul 2, 2025 | 374.30 | 374.90 | 368.80 | 372.85 | 372.85 | - | 292,395 |
| Jul 1, 2025 | 363.95 | 373.30 | 363.25 | 372.85 | 372.85 | 2.69% | 355,944 |
| Jun 30, 2025 | 360.00 | 365.60 | 356.65 | 363.10 | 363.10 | 2.24% | 482,957 |
| Jun 27, 2025 | 352.70 | 358.25 | 352.10 | 355.15 | 355.15 | 1.54% | 457,120 |
| Jun 26, 2025 | 357.60 | 357.60 | 348.35 | 349.75 | 349.75 | -1.78% | 370,006 |
| Jun 25, 2025 | 361.30 | 362.80 | 355.40 | 356.10 | 356.10 | -2.05% | 311,577 |
| Jun 24, 2025 | 368.05 | 368.95 | 361.20 | 363.55 | 363.55 | 1.27% | 332,323 |
| Jun 23, 2025 | 362.05 | 365.15 | 351.35 | 359.00 | 359.00 | -1.63% | 426,479 |
| Jun 20, 2025 | 366.20 | 368.60 | 364.40 | 364.95 | 364.95 | 0.37% | 676,684 |
| Jun 19, 2025 | 366.45 | 368.55 | 363.50 | 363.60 | 363.60 | -1.73% | 261,121 |
| Jun 18, 2025 | 370.50 | 372.30 | 367.30 | 370.00 | 370.00 | 0.27% | 273,917 |
| Jun 17, 2025 | 367.50 | 369.85 | 364.85 | 369.00 | 369.00 | -0.32% | 256,562 |
| Jun 16, 2025 | 369.90 | 373.65 | 367.00 | 370.20 | 370.20 | -0.23% | 358,019 |
| Jun 13, 2025 | 370.85 | 374.25 | 369.30 | 371.05 | 371.05 | -1.25% | 389,984 |
| Jun 12, 2025 | 376.10 | 376.90 | 373.10 | 375.75 | 375.75 | -0.67% | 278,411 |
| Jun 11, 2025 | 381.70 | 383.15 | 378.25 | 378.30 | 378.30 | -1.05% | 318,795 |
| Jun 10, 2025 | 375.35 | 383.25 | 375.35 | 382.30 | 382.30 | 0.90% | 285,308 |
| Jun 9, 2025 | 378.00 | 381.90 | 377.90 | 378.90 | 378.90 | -0.64% | 199,867 |
| Jun 6, 2025 | 381.20 | 383.05 | 378.85 | 381.35 | 381.35 | -0.24% | 292,872 |
| Jun 5, 2025 | 385.30 | 388.40 | 380.45 | 382.25 | 382.25 | -0.68% | 266,721 |
| Jun 4, 2025 | 374.75 | 385.80 | 372.55 | 384.85 | 384.85 | 2.71% | 373,076 |
| Jun 3, 2025 | 372.70 | 375.90 | 370.50 | 374.70 | 374.70 | 0.98% | 394,263 |
| Jun 2, 2025 | 368.45 | 372.90 | 365.75 | 371.05 | 371.05 | -0.36% | 312,639 |
| May 30, 2025 | 368.90 | 374.05 | 367.65 | 372.40 | 372.40 | 1.72% | 614,049 |
| May 29, 2025 | 369.00 | 371.50 | 365.05 | 366.10 | 366.10 | -0.10% | 164,123 |
| May 28, 2025 | 370.15 | 371.65 | 364.85 | 366.45 | 366.45 | -1.86% | 539,587 |
| May 27, 2025 | 373.15 | 376.05 | 369.90 | 373.40 | 373.40 | -0.17% | 313,226 |
| May 26, 2025 | 375.05 | 378.20 | 373.55 | 374.05 | 374.05 | 0.29% | 182,900 |