L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 366.60
-4.40 (-1.19%)
Dec 22, 2025, 5:35 PM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 369.40 | 369.40 | 366.60 | 366.60 | 366.60 | -1.19% | 394 |
| Dec 19, 2025 | 373.90 | 374.10 | 369.05 | 371.00 | 371.00 | -1.33% | 417 |
| Dec 18, 2025 | 374.15 | 378.20 | 374.15 | 376.00 | 376.00 | 0.08% | 252 |
| Dec 17, 2025 | 372.95 | 375.70 | 372.15 | 375.70 | 375.70 | 0.59% | 1,023 |
| Dec 16, 2025 | 373.75 | 375.20 | 372.45 | 373.50 | 373.50 | 0.07% | 1,747 |
| Dec 15, 2025 | 372.20 | 373.65 | 372.20 | 373.25 | 373.25 | 0.88% | 451 |
| Dec 12, 2025 | 369.05 | 373.80 | 369.05 | 370.00 | 370.00 | -0.54% | 185 |
| Dec 11, 2025 | 367.45 | 374.10 | 367.45 | 372.00 | 372.00 | 0.31% | 312 |
| Dec 10, 2025 | 366.00 | 370.85 | 365.95 | 370.85 | 370.85 | 0.72% | 704 |
| Dec 9, 2025 | 366.80 | 368.35 | 366.45 | 368.20 | 368.20 | 0.78% | 370 |
| Dec 8, 2025 | 368.50 | 368.50 | 363.00 | 365.35 | 365.35 | -1.99% | 334 |
| Dec 5, 2025 | 370.05 | 373.10 | 366.70 | 372.75 | 372.75 | 1.02% | 250 |
| Dec 4, 2025 | 368.35 | 370.85 | 368.35 | 369.00 | 369.00 | -0.07% | 303 |
| Dec 3, 2025 | 370.45 | 371.25 | 365.00 | 369.25 | 369.25 | -0.66% | 180 |
| Dec 2, 2025 | 381.30 | 381.30 | 368.90 | 371.70 | 371.70 | -1.63% | 472 |
| Dec 1, 2025 | 374.05 | 378.95 | 374.05 | 377.85 | 377.85 | 0.57% | 386 |
| Nov 28, 2025 | 372.70 | 375.70 | 372.05 | 375.70 | 375.70 | 0.80% | 263 |
| Nov 27, 2025 | 373.25 | 374.35 | 372.10 | 372.70 | 372.70 | -0.29% | 315 |
| Nov 26, 2025 | 374.40 | 377.15 | 371.35 | 373.80 | 373.80 | 1.80% | 752 |
| Nov 25, 2025 | 367.30 | 368.35 | 364.35 | 367.20 | 367.20 | 0.51% | 868 |
| Nov 24, 2025 | 365.45 | 368.35 | 363.70 | 365.35 | 365.35 | 1.08% | 458 |
| Nov 21, 2025 | 355.70 | 362.10 | 355.70 | 361.45 | 361.45 | 2.64% | 348 |
| Nov 20, 2025 | 352.30 | 355.45 | 351.00 | 352.15 | 352.15 | 0.43% | 1,408 |
| Nov 19, 2025 | 349.45 | 354.60 | 349.45 | 350.65 | 350.65 | -0.23% | 224 |
| Nov 18, 2025 | 352.80 | 353.00 | 350.00 | 351.45 | 351.45 | -0.96% | 376 |
| Nov 17, 2025 | 358.65 | 358.65 | 354.85 | 354.85 | 354.85 | -1.10% | 353 |
| Nov 14, 2025 | 357.65 | 362.40 | 355.30 | 358.80 | 358.80 | -0.51% | 639 |
| Nov 13, 2025 | 358.55 | 363.85 | 356.80 | 360.65 | 360.65 | 1.05% | 889 |
| Nov 12, 2025 | 357.40 | 358.80 | 356.55 | 356.90 | 356.90 | 0.04% | 346 |
| Nov 11, 2025 | 354.60 | 358.50 | 354.55 | 356.75 | 356.75 | 0.79% | 421 |
| Nov 10, 2025 | 357.35 | 357.45 | 353.95 | 353.95 | 353.95 | -0.10% | 859 |
| Nov 7, 2025 | 353.75 | 354.50 | 349.65 | 354.30 | 354.30 | 0.20% | 921 |
| Nov 6, 2025 | 359.50 | 359.70 | 353.60 | 353.60 | 353.60 | -2.43% | 317 |
| Nov 5, 2025 | 359.60 | 362.40 | 359.60 | 362.40 | 362.40 | 0.54% | 433 |
| Nov 4, 2025 | 357.65 | 362.65 | 355.90 | 360.45 | 360.45 | -0.33% | 433 |
| Nov 3, 2025 | 361.30 | 364.90 | 360.20 | 361.65 | 361.65 | -0.26% | 248 |
| Oct 31, 2025 | 368.45 | 369.70 | 361.45 | 362.60 | 362.60 | -1.29% | 396 |
| Oct 30, 2025 | 367.80 | 370.70 | 366.00 | 367.35 | 367.35 | -0.33% | 565 |
| Oct 29, 2025 | 367.30 | 369.95 | 367.30 | 368.55 | 368.55 | -0.53% | 324 |
| Oct 28, 2025 | 375.90 | 375.90 | 370.00 | 370.50 | 370.50 | -1.33% | 490 |
| Oct 27, 2025 | 376.10 | 376.80 | 375.30 | 375.50 | 375.50 | 0.27% | 186 |
| Oct 24, 2025 | 373.75 | 377.30 | 373.75 | 374.50 | 374.50 | -0.17% | 635 |
| Oct 23, 2025 | 370.10 | 380.95 | 370.10 | 375.15 | 375.15 | 1.01% | 7,314 |
| Oct 22, 2025 | 372.65 | 376.50 | 368.00 | 371.40 | 371.40 | -6.74% | 1,410 |
| Oct 21, 2025 | 395.10 | 398.25 | 394.05 | 398.25 | 398.25 | 0.71% | 343 |
| Oct 20, 2025 | 393.50 | 395.45 | 391.30 | 395.45 | 395.45 | 1.27% | 3,226 |
| Oct 17, 2025 | 380.85 | 390.50 | 380.25 | 390.50 | 390.50 | 1.09% | 723 |
| Oct 16, 2025 | 379.15 | 386.30 | 379.15 | 386.30 | 386.30 | 1.48% | 351 |
| Oct 15, 2025 | 376.95 | 380.65 | 376.95 | 380.65 | 380.65 | 3.24% | 479 |
| Oct 14, 2025 | 369.75 | 371.25 | 368.35 | 368.70 | 368.70 | -0.39% | 306 |