L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	447.00	448.50	441.55	442.80	442.80	-0.90%	167,429
Nov 9, 2026	447.70	448.75	445.50	446.80	446.80	-0.67%	451,296
Nov 6, 2026	446.00	450.50	442.45	449.80	449.80	-1.27%	419,239
Nov 5, 2026	447.90	455.75	443.75	455.60	455.60	2.44%	834,682
Nov 4, 2026	434.95	448.10	430.15	444.75	444.75	2.78%	663,958
Nov 3, 2026	436.00	437.10	431.70	432.70	432.70	-0.87%	296,166
Nov 2, 2026	435.00	439.35	432.80	436.50	436.50	-0.10%	332,798
Oct 30, 2026	429.75	436.95	427.23	436.95	436.95	2.93%	842,631
Oct 29, 2026	425.60	430.65	423.55	424.50	424.50	0.20%	279,291
Oct 28, 2026	426.20	429.45	423.65	423.65	423.65	-1.50%	340,040
Oct 27, 2026	434.10	435.80	428.90	430.10	430.10	-1.40%	425,503
Oct 26, 2026	436.05	442.35	435.85	436.20	436.20	-0.02%	554,287
Oct 23, 2026	435.00	438.65	424.30	436.30	436.30	5.64%	934,050
Oct 22, 2026	404.20	413.20	404.05	413.00	413.00	1.80%	429,375
Oct 21, 2026	402.45	407.05	401.35	405.70	405.70	0.43%	258,367
Oct 20, 2026	405.00	406.20	402.90	403.95	403.95	0.09%	275,515
Oct 19, 2026	401.95	404.70	398.95	403.60	403.60	-0.93%	301,870
Oct 16, 2026	406.00	407.40	402.80	407.40	407.40	0.14%	327,490
Oct 15, 2026	397.25	406.85	396.55	406.85	406.85	3.21%	570,392
Oct 14, 2026	388.10	396.25	387.40	394.20	394.20	1.82%	366,046
Oct 13, 2026	387.35	391.65	384.80	387.15	387.15	1.07%	301,888
Oct 12, 2026	382.90	384.40	381.10	383.05	383.05	0.49%	236,726
Oct 9, 2026	375.15	382.20	375.15	381.20	381.20	1.91%	320,823
Oct 8, 2026	371.30	374.95	369.10	374.05	374.05	-0.09%	283,012
Oct 7, 2026	371.95	375.25	371.00	374.40	374.40	0.21%	265,583
Oct 6, 2026	371.35	377.40	369.00	373.60	373.60	0.04%	264,709
Oct 5, 2026	372.00	376.65	370.75	373.45	373.45	0.19%	246,783
Oct 2, 2026	369.60	376.30	369.30	372.75	372.75	0.27%	255,040
Oct 1, 2026	376.15	377.80	369.50	371.75	371.75	-2.03%	375,249
Sep 30, 2026	382.20	385.45	379.45	379.45	379.45	-0.34%	396,440
Sep 29, 2026	384.90	385.30	379.60	380.75	380.75	-1.10%	213,667
Sep 28, 2026	384.55	389.80	383.50	385.00	385.00	0.82%	314,844
Sep 25, 2026	384.05	387.20	380.20	381.85	381.85	-0.73%	267,986
Sep 24, 2026	381.50	387.00	381.00	384.65	384.65	1.09%	332,010
Sep 23, 2026	387.55	389.55	380.50	380.50	380.50	-2.31%	394,207
Sep 22, 2026	383.80	392.15	383.00	389.50	389.50	1.49%	296,924
Sep 21, 2026	377.00	384.55	376.60	383.80	383.80	2.06%	189,907
Sep 18, 2026	379.35	381.40	375.85	376.05	376.05	-1.07%	1,000,408
Sep 17, 2026	384.80	386.30	380.10	380.10	380.10	-0.47%	246,575
Sep 16, 2026	379.25	383.80	376.15	381.90	381.90	0.18%	294,809
Sep 15, 2026	381.10	381.60	377.60	381.20	381.20	-0.78%	245,847
Sep 14, 2026	378.55	384.20	376.10	384.20	384.20	1.15%	314,253
Sep 11, 2026	376.10	383.95	375.55	379.85	379.85	1.14%	298,706
Sep 10, 2026	380.25	381.30	372.95	375.55	375.55	-1.61%	280,527
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