L'Oréal S.A. (EPA:OR)
France · Delayed Price · Currency is EUR 346.40
+1.25 (0.36%)
Apr 22, 2026, 1:35 PM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 350.00 | 353.65 | 345.15 | 345.15 | 345.15 | -1.65% | 590,268 |
| Apr 20, 2026 | 351.40 | 353.25 | 349.40 | 350.95 | 350.95 | -1.63% | 514,520 |
| Apr 17, 2026 | 350.30 | 359.25 | 346.85 | 356.75 | 356.75 | 1.96% | 855,221 |
| Apr 16, 2026 | 358.50 | 359.10 | 349.70 | 349.90 | 349.90 | -2.34% | 532,143 |
| Apr 15, 2026 | 360.50 | 361.35 | 357.10 | 358.30 | 358.30 | -0.67% | 400,680 |
| Apr 14, 2026 | 356.20 | 361.20 | 355.35 | 360.70 | 360.70 | 1.09% | 323,570 |
| Apr 13, 2026 | 355.15 | 357.60 | 353.35 | 356.80 | 356.80 | -0.59% | 382,724 |
| Apr 10, 2026 | 360.35 | 364.30 | 358.90 | 358.90 | 358.90 | -0.57% | 407,774 |
| Apr 9, 2026 | 365.00 | 365.80 | 357.95 | 360.95 | 360.95 | -1.59% | 456,020 |
| Apr 8, 2026 | 365.15 | 369.80 | 362.15 | 366.80 | 366.80 | 4.56% | 734,654 |
| Apr 7, 2026 | 360.35 | 363.90 | 348.15 | 350.80 | 350.80 | -2.07% | 398,227 |
| Apr 2, 2026 | 353.90 | 359.75 | 352.90 | 358.20 | 358.20 | 0.29% | 325,590 |
| Apr 1, 2026 | 355.10 | 357.30 | 353.30 | 357.15 | 357.15 | 2.23% | 406,895 |
| Mar 31, 2026 | 353.60 | 353.80 | 349.00 | 349.35 | 349.35 | -0.54% | 432,476 |
| Mar 30, 2026 | 351.15 | 351.65 | 347.50 | 351.25 | 351.25 | 0.36% | 302,249 |
| Mar 27, 2026 | 354.20 | 354.20 | 349.90 | 350.00 | 350.00 | -0.24% | 281,603 |
| Mar 26, 2026 | 349.50 | 356.90 | 349.00 | 350.85 | 350.85 | -0.33% | 464,780 |
| Mar 25, 2026 | 350.15 | 352.80 | 349.15 | 352.00 | 352.00 | 1.03% | 571,069 |
| Mar 24, 2026 | 346.40 | 352.15 | 346.20 | 348.40 | 348.40 | 1.01% | 412,396 |
| Mar 23, 2026 | 342.10 | 356.45 | 338.85 | 344.90 | 344.90 | -0.81% | 659,057 |
| Mar 20, 2026 | 350.70 | 351.10 | 345.80 | 347.70 | 347.70 | 0.70% | 1,323,701 |
| Mar 19, 2026 | 345.00 | 347.60 | 342.65 | 345.30 | 345.30 | -1.40% | 640,832 |
| Mar 18, 2026 | 351.25 | 354.55 | 347.35 | 350.20 | 350.20 | -0.62% | 521,286 |
| Mar 17, 2026 | 350.30 | 354.85 | 350.30 | 352.40 | 352.40 | 0.10% | 318,449 |
| Mar 16, 2026 | 355.00 | 355.40 | 347.75 | 352.05 | 352.05 | -0.45% | 382,167 |
| Mar 13, 2026 | 354.45 | 356.20 | 349.00 | 353.65 | 353.65 | -1.56% | 477,894 |
| Mar 12, 2026 | 361.10 | 362.30 | 357.80 | 359.25 | 359.25 | -0.73% | 454,036 |
| Mar 11, 2026 | 358.15 | 361.90 | 352.95 | 361.90 | 361.90 | -0.32% | 393,747 |
| Mar 10, 2026 | 367.65 | 369.95 | 355.75 | 363.05 | 363.05 | 0.04% | 620,079 |
| Mar 9, 2026 | 363.40 | 365.70 | 358.70 | 362.90 | 362.90 | -2.16% | 466,724 |
| Mar 6, 2026 | 370.70 | 375.20 | 368.50 | 370.90 | 370.90 | -0.15% | 489,320 |
| Mar 5, 2026 | 370.50 | 377.50 | 369.70 | 371.45 | 371.45 | -0.76% | 453,863 |
| Mar 4, 2026 | 367.60 | 374.95 | 366.60 | 374.30 | 374.30 | 2.90% | 420,328 |
| Mar 3, 2026 | 373.35 | 374.50 | 362.70 | 363.75 | 363.75 | -4.52% | 537,296 |
| Mar 2, 2026 | 388.10 | 389.70 | 377.70 | 380.95 | 380.95 | -4.14% | 453,516 |
| Feb 27, 2026 | 397.85 | 399.10 | 395.65 | 397.40 | 397.40 | -0.01% | 441,152 |
| Feb 26, 2026 | 398.00 | 398.60 | 394.70 | 397.45 | 397.45 | -0.26% | 270,494 |
| Feb 25, 2026 | 400.15 | 401.75 | 393.80 | 398.50 | 398.50 | -1.14% | 300,451 |
| Feb 24, 2026 | 399.75 | 405.80 | 398.25 | 403.10 | 403.10 | 1.51% | 279,780 |
| Feb 23, 2026 | 400.65 | 401.95 | 395.30 | 397.10 | 397.10 | -1.01% | 326,106 |
| 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 |