L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	380.60	387.50	377.85	387.50	387.50	1.40%	703,803
Jun 17, 2026	385.85	388.45	382.15	382.15	382.15	-1.04%	508,924
Jun 16, 2026	386.00	388.65	383.25	386.15	386.15	0.08%	274,304
Jun 15, 2026	393.95	397.05	385.85	385.85	385.85	-1.13%	408,077
Jun 12, 2026	388.20	394.25	386.30	390.25	390.25	1.81%	472,567
Jun 11, 2026	385.70	388.40	382.95	383.30	383.30	-0.20%	414,614
Jun 10, 2026	385.85	386.60	379.35	384.05	384.05	-0.13%	413,091
Jun 9, 2026	376.65	386.55	376.10	384.55	384.55	1.61%	389,533
Jun 8, 2026	375.80	379.25	373.85	378.45	378.45	0.79%	409,189
Jun 5, 2026	371.75	379.45	371.75	375.50	375.50	1.24%	299,294
Jun 4, 2026	372.25	377.10	369.35	370.90	370.90	0.12%	353,843
Jun 3, 2026	375.15	379.80	370.35	370.45	370.45	-2.22%	462,931
Jun 2, 2026	380.50	388.20	378.75	378.85	378.85	-0.14%	287,245
Jun 1, 2026	381.95	387.05	378.50	379.40	379.40	-0.82%	443,910
May 29, 2026	390.10	394.50	382.55	382.55	382.55	-1.06%	1,444,652
May 28, 2026	388.00	393.50	385.90	386.65	386.65	0.21%	465,303
May 27, 2026	369.95	387.40	369.50	385.85	385.85	4.65%	769,926
May 26, 2026	367.40	368.25	364.80	368.70	368.70	0.29%	115,543
May 25, 2026	363.20	369.80	363.15	367.65	367.65	1.66%	267,233
May 22, 2026	362.05	364.75	358.90	361.65	361.65	0.61%	301,165
May 21, 2026	358.00	361.40	355.55	359.45	359.45	-0.21%	326,480
May 20, 2026	354.00	363.15	351.45	360.20	360.20	0.84%	364,926
May 19, 2026	360.00	361.85	355.55	357.20	357.20	-0.18%	324,910
May 18, 2026	353.15	359.85	351.90	357.85	357.85	0.21%	402,823
May 15, 2026	353.60	357.65	352.40	357.10	357.10	-0.50%	493,314
May 14, 2026	357.30	358.90	354.15	358.90	358.90	0.93%	266,753
May 13, 2026	357.10	358.10	353.05	355.60	355.60	-0.91%	339,204
May 12, 2026	350.50	359.90	350.50	358.85	358.85	1.48%	398,312
May 11, 2026	360.70	360.80	350.50	353.60	353.60	-2.59%	497,241
May 8, 2026	364.00	365.20	360.35	363.00	363.00	-1.09%	321,884
May 7, 2026	375.30	377.30	366.15	367.00	367.00	-1.71%	499,561
May 6, 2026	365.65	375.65	364.50	373.40	373.40	3.33%	435,314
May 5, 2026	360.55	362.75	359.10	361.35	361.35	0.46%	231,599
May 4, 2026	364.65	365.55	357.60	359.70	359.70	-1.73%	420,861
Apr 30, 2026	360.80	366.05	359.40	366.05	366.05	0.12%	467,263
Apr 29, 2026	363.40	365.60	362.25	365.60	365.60	-0.25%	427,088
Apr 28, 2026	371.55	378.35	371.20	373.70	366.50	-0.03%	393,379
Apr 27, 2026	375.20	379.90	373.20	373.80	366.60	-0.97%	345,150
Apr 24, 2026	372.55	380.80	371.70	377.45	370.18	0.43%	534,431
Apr 23, 2026	378.80	378.80	366.15	375.85	368.61	8.97%	930,945
Apr 22, 2026	344.90	346.70	343.65	344.90	338.25	-0.07%	514,891
Apr 21, 2026	350.00	353.65	345.15	345.15	338.50	-1.65%	590,268
Apr 20, 2026	351.40	353.25	349.40	350.95	344.19	-1.63%	514,520
Apr 17, 2026	350.30	359.25	346.85	356.75	349.88	1.96%	855,221
Apr 16, 2026	358.50	359.10	349.70	349.90	343.16	-2.34%	532,143
Apr 15, 2026	360.50	361.35	357.10	358.30	351.40	-0.67%	400,680
Apr 14, 2026	356.20	361.20	355.35	360.70	353.75	1.09%	323,570
Apr 13, 2026	355.15	357.60	353.35	356.80	349.93	-0.59%	382,724
Apr 10, 2026	360.35	364.30	358.90	358.90	351.99	-0.57%	407,774
Apr 9, 2026	365.00	365.80	357.95	360.95	354.00	-1.59%	456,020