L'Oréal S.A. (EPA:OR)
France · Delayed Price · Currency is EUR 379.40
-3.15 (-0.82%)
Jun 1, 2026, 5:35 PM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 365.15 | 369.80 | 362.15 | 366.80 | 359.73 | 4.56% | 734,654 |
| Apr 7, 2026 | 360.35 | 363.90 | 348.15 | 350.80 | 344.04 | -2.07% | 398,227 |
| Apr 2, 2026 | 353.90 | 359.75 | 352.90 | 358.20 | 351.30 | 0.29% | 325,590 |
| Apr 1, 2026 | 355.10 | 357.30 | 353.30 | 357.15 | 350.27 | 2.23% | 406,895 |
| Mar 31, 2026 | 353.60 | 353.80 | 349.00 | 349.35 | 342.62 | -0.54% | 432,476 |
| Mar 30, 2026 | 351.15 | 351.65 | 347.50 | 351.25 | 344.48 | 0.36% | 302,249 |
| Mar 27, 2026 | 354.20 | 354.20 | 349.90 | 350.00 | 343.26 | -0.24% | 281,603 |
| Mar 26, 2026 | 349.50 | 356.90 | 349.00 | 350.85 | 344.09 | -0.33% | 464,780 |
| Mar 25, 2026 | 350.15 | 352.80 | 349.15 | 352.00 | 345.22 | 1.03% | 571,069 |
| Mar 24, 2026 | 346.40 | 352.15 | 346.20 | 348.40 | 341.69 | 1.01% | 412,396 |
| Mar 23, 2026 | 342.10 | 356.45 | 338.85 | 344.90 | 338.25 | -0.81% | 659,057 |
| Mar 20, 2026 | 350.70 | 351.10 | 345.80 | 347.70 | 341.00 | 0.70% | 1,323,701 |
| Mar 19, 2026 | 345.00 | 347.60 | 342.65 | 345.30 | 338.65 | -1.40% | 640,832 |