L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 390.40
+3.30 (0.85%)
Feb 2, 2026, 3:29 PM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 386.45 | 389.05 | 386.15 | 387.10 | 387.10 | -0.23% | 78 |
| Jan 29, 2026 | 380.20 | 388.00 | 380.20 | 388.00 | 388.00 | 2.05% | 727 |
| Jan 28, 2026 | 376.10 | 380.95 | 375.30 | 380.20 | 380.20 | 0.05% | 931 |
| Jan 27, 2026 | 382.30 | 383.05 | 379.60 | 380.00 | 380.00 | -1.29% | 69 |
| Jan 26, 2026 | 384.00 | 386.50 | 382.60 | 384.95 | 384.95 | -0.36% | 371 |
| Jan 23, 2026 | 390.45 | 391.00 | 384.55 | 386.35 | 386.35 | -0.34% | 341 |
| Jan 22, 2026 | 387.45 | 392.15 | 385.70 | 387.65 | 387.65 | 0.64% | 706 |
| Jan 21, 2026 | 388.80 | 388.80 | 382.20 | 385.20 | 385.20 | 0.23% | 511 |
| Jan 20, 2026 | 379.85 | 386.35 | 379.65 | 384.30 | 384.30 | 0.95% | 243 |
| Jan 19, 2026 | 379.10 | 382.30 | 379.00 | 380.70 | 380.70 | -1.10% | 544 |
| Jan 16, 2026 | 389.15 | 389.15 | 383.30 | 384.95 | 384.95 | -0.54% | 472 |
| Jan 15, 2026 | 394.20 | 394.20 | 387.05 | 387.05 | 387.05 | -1.11% | 354 |
| Jan 14, 2026 | 392.20 | 395.95 | 390.25 | 391.40 | 391.40 | -0.03% | 666 |
| Jan 13, 2026 | 391.75 | 391.75 | 389.00 | 391.50 | 391.50 | -0.20% | 617 |
| Jan 12, 2026 | 389.30 | 392.30 | 387.50 | 392.30 | 392.30 | 1.66% | 1,572 |
| Jan 9, 2026 | 375.25 | 385.90 | 375.25 | 385.90 | 385.90 | 6.35% | 1,575 |
| Jan 8, 2026 | 356.70 | 362.85 | 356.70 | 362.85 | 362.85 | 1.87% | 327 |
| Jan 7, 2026 | 365.25 | 365.25 | 356.10 | 356.20 | 356.20 | -3.38% | 683 |
| Jan 6, 2026 | 362.15 | 371.65 | 361.20 | 368.65 | 368.65 | 1.46% | 1,009 |
| Jan 5, 2026 | 364.95 | 365.65 | 359.75 | 363.35 | 363.35 | -0.36% | 350 |
| Jan 2, 2026 | 366.25 | 366.95 | 362.25 | 364.65 | 364.65 | -0.46% | 475 |
| Dec 30, 2025 | 364.15 | 366.35 | 364.15 | 366.35 | 366.35 | 0.27% | 59 |
| Dec 29, 2025 | 363.70 | 365.35 | 362.90 | 365.35 | 365.35 | 0.74% | 401 |
| Dec 23, 2025 | 365.45 | 365.90 | 360.75 | 362.65 | 362.65 | -1.08% | 1,672 |
| 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 |