L'Oréal S.A. (EPA:OR)
France · Delayed Price · Currency is EUR 375.55
-6.15 (-1.61%)
Sep 10, 2026, 5:35 PM CET
L'Oréal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 380.25 | 381.30 | 372.95 | 375.55 | - | -1.61% | 277,906 |
| Sep 9, 2026 | 383.90 | 386.45 | 377.90 | 381.70 | 381.70 | -1.67% | 401,252 |
| Sep 8, 2026 | 383.90 | 394.00 | 382.30 | 388.20 | 388.20 | 0.92% | 323,855 |
| Sep 7, 2026 | 380.20 | 386.65 | 379.80 | 384.65 | 384.65 | 0.20% | 134,817 |
| Sep 4, 2026 | 377.00 | 383.90 | 376.10 | 383.90 | 383.90 | 1.43% | 246,490 |
| Sep 3, 2026 | 381.00 | 383.00 | 375.45 | 378.50 | 378.50 | -1.69% | 282,634 |
| Sep 2, 2026 | 381.85 | 386.90 | 381.60 | 385.00 | 385.00 | 1.49% | 253,064 |
| Sep 1, 2026 | 383.95 | 388.05 | 378.95 | 379.35 | 379.35 | -1.39% | 345,352 |
| Aug 31, 2026 | 388.35 | 390.50 | 384.70 | 384.70 | 384.70 | -0.98% | 477,325 |
| Aug 28, 2026 | 386.85 | 390.80 | 386.25 | 388.50 | 388.50 | 0.95% | 296,828 |
| Aug 27, 2026 | 385.75 | 385.85 | 381.85 | 384.85 | 384.85 | -0.61% | 236,229 |
| Aug 26, 2026 | 390.00 | 392.40 | 387.20 | 387.20 | 387.20 | -0.33% | 253,992 |
| Aug 25, 2026 | 392.15 | 393.00 | 386.60 | 388.50 | 388.50 | -1.02% | 184,510 |
| Aug 24, 2026 | 387.55 | 393.75 | 387.20 | 392.50 | 392.50 | 1.53% | 238,012 |
| Aug 21, 2026 | 384.55 | 387.40 | 379.85 | 386.60 | 386.60 | 0.21% | 236,934 |
| Aug 20, 2026 | 383.55 | 386.15 | 381.75 | 385.80 | 385.80 | 0.85% | 252,990 |
| Aug 19, 2026 | 374.15 | 384.60 | 373.65 | 382.55 | 382.55 | 1.90% | 431,749 |
| Aug 18, 2026 | 369.00 | 375.40 | 367.50 | 375.40 | 375.40 | 1.46% | 349,611 |
| Aug 17, 2026 | 376.70 | 377.65 | 369.68 | 370.00 | 370.00 | -2.50% | 255,761 |
| Aug 14, 2026 | 382.50 | 383.90 | 378.25 | 379.50 | 379.50 | -0.99% | 213,228 |
| Aug 13, 2026 | 381.60 | 386.45 | 380.60 | 383.30 | 383.30 | 0.75% | 242,355 |
| Aug 12, 2026 | 384.75 | 384.75 | 379.35 | 380.45 | 380.45 | -0.85% | 376,086 |
| Aug 11, 2026 | 387.55 | 389.65 | 383.70 | 383.70 | 383.70 | -1.24% | 201,656 |
| Aug 10, 2026 | 385.65 | 390.00 | 385.00 | 388.50 | 388.50 | 0.67% | 201,776 |
| Aug 7, 2026 | 388.75 | 393.25 | 385.90 | 385.90 | 385.90 | -1.15% | 300,451 |
| Aug 6, 2026 | 394.30 | 397.25 | 389.00 | 390.40 | 390.40 | 0.46% | 282,980 |
| Aug 5, 2026 | 386.95 | 391.95 | 384.65 | 388.60 | 388.60 | 0.28% | 247,408 |
| Aug 4, 2026 | 386.05 | 389.60 | 381.75 | 387.50 | 387.50 | -0.58% | 308,115 |
| Aug 3, 2026 | 384.35 | 395.30 | 384.35 | 389.75 | 389.75 | 0.72% | 331,751 |
| Jul 31, 2026 | 391.05 | 392.35 | 384.20 | 386.95 | 386.95 | -1.79% | 427,656 |
| Jul 30, 2026 | 381.30 | 401.00 | 381.30 | 394.00 | 394.00 | 2.74% | 569,573 |
| Jul 29, 2026 | 388.60 | 388.60 | 378.80 | 383.50 | 383.50 | 0.16% | 378,653 |
| Jul 28, 2026 | 381.10 | 384.95 | 376.80 | 382.90 | 382.90 | 1.96% | 330,806 |
| Jul 27, 2026 | 378.00 | 380.15 | 374.50 | 375.55 | 375.55 | 0.23% | 327,381 |
| Jul 24, 2026 | 367.30 | 374.70 | 366.10 | 374.70 | 374.70 | 1.59% | 272,601 |
| Jul 23, 2026 | 378.35 | 378.80 | 366.45 | 368.85 | 368.85 | -3.10% | 366,670 |
| Jul 22, 2026 | 375.00 | 383.15 | 373.85 | 380.65 | 380.65 | 0.50% | 273,111 |
| Jul 21, 2026 | 379.25 | 380.80 | 376.70 | 378.75 | 378.75 | -0.43% | 251,713 |
| Jul 20, 2026 | 378.00 | 381.05 | 376.65 | 380.40 | 380.40 | -0.35% | 242,661 |
| Jul 17, 2026 | 382.45 | 384.40 | 378.25 | 381.75 | 381.75 | 0.10% | 312,434 |
| Jul 16, 2026 | 376.00 | 381.35 | 374.80 | 381.35 | 381.35 | 0.73% | 229,721 |
| Jul 15, 2026 | 382.20 | 382.20 | 373.20 | 378.60 | 378.60 | -0.05% | 296,902 |
| Jul 14, 2026 | 378.05 | 379.85 | 374.75 | 378.80 | 378.80 | -0.79% | 242,392 |
| Jul 13, 2026 | 379.90 | 383.75 | 378.50 | 381.80 | 381.80 | 0.21% | 155,206 |
| Jul 10, 2026 | 378.25 | 381.10 | 377.25 | 381.00 | 381.00 | 0.36% | 223,695 |
| Jul 9, 2026 | 378.85 | 380.45 | 376.05 | 379.65 | 379.65 | -0.29% | 275,683 |
| Jul 8, 2026 | 389.20 | 389.20 | 378.90 | 380.75 | 380.75 | -1.96% | 397,180 |
| Jul 7, 2026 | 382.90 | 393.50 | 382.90 | 388.35 | 388.35 | 2.74% | 325,513 |
| Jul 6, 2026 | 382.55 | 388.20 | 376.90 | 378.00 | 378.00 | -1.16% | 469,186 |
| Jul 3, 2026 | 383.85 | 385.40 | 374.60 | 382.45 | 382.45 | -1.42% | 326,678 |