L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	382.60	388.75	381.20	387.95	387.95	2.00%	443,830
Jul 1, 2026	383.35	384.20	379.15	380.35	380.35	-0.86%	657,105
Jun 30, 2026	387.35	390.00	379.95	383.65	383.65	-0.88%	534,719
Jun 29, 2026	389.55	389.95	386.50	387.05	387.05	-0.24%	293,316
Jun 26, 2026	389.50	391.65	386.20	388.00	388.00	0.01%	320,515
Jun 25, 2026	389.00	393.25	386.75	387.95	387.95	0.34%	342,136
Jun 24, 2026	383.45	388.80	381.70	386.65	386.65	2.83%	459,068
Jun 23, 2026	373.80	378.90	369.45	376.00	376.00	-0.56%	355,538
Jun 22, 2026	380.10	380.55	375.30	378.10	378.10	-0.53%	553,906
Jun 19, 2026	385.75	385.75	376.10	380.10	380.10	-1.91%	1,506,299
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