L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 363.70
-17.00 (-4.47%)
Mar 3, 2026, 5:35 PM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 373.25 | 373.55 | 370.00 | 370.00 | - | -2.81% | 794 |
| Mar 2, 2026 | 385.30 | 389.00 | 379.20 | 380.70 | 380.70 | -4.17% | 919 |
| Feb 27, 2026 | 396.50 | 398.40 | 396.10 | 397.25 | 397.25 | - | 314 |
| Feb 26, 2026 | 396.15 | 398.25 | 395.30 | 397.25 | 397.25 | -0.33% | 293 |
| Feb 25, 2026 | 399.60 | 399.60 | 394.30 | 398.55 | 398.55 | -1.18% | 354 |
| Feb 24, 2026 | 400.00 | 405.40 | 399.75 | 403.30 | 403.30 | 1.55% | 2,396 |
| Feb 23, 2026 | 401.05 | 401.05 | 397.15 | 397.15 | 397.15 | -0.97% | 171 |
| Feb 20, 2026 | 396.80 | 401.05 | 394.70 | 401.05 | 401.05 | 1.58% | 537 |
| Feb 19, 2026 | 392.20 | 394.80 | 390.15 | 394.80 | 394.80 | 0.04% | 402 |
| Feb 18, 2026 | 391.05 | 395.00 | 389.40 | 394.65 | 394.65 | 1.05% | 465 |
| Feb 17, 2026 | 388.80 | 392.30 | 386.65 | 390.55 | 390.55 | 1.40% | 1,055 |
| Feb 16, 2026 | 375.40 | 386.25 | 375.40 | 385.15 | 385.15 | 3.45% | 1,203 |
| Feb 13, 2026 | 370.00 | 377.65 | 365.70 | 372.30 | 372.30 | -5.06% | 2,667 |
| Feb 12, 2026 | 394.05 | 394.05 | 386.35 | 392.15 | 392.15 | 0.04% | 724 |
| Feb 11, 2026 | 390.50 | 394.30 | 389.95 | 392.00 | 392.00 | -0.38% | 743 |
| Feb 10, 2026 | 391.85 | 393.50 | 390.20 | 393.50 | 393.50 | 1.39% | 770 |
| Feb 9, 2026 | 393.95 | 393.95 | 388.10 | 388.10 | 388.10 | -1.53% | 100 |
| Feb 6, 2026 | 394.75 | 394.75 | 389.80 | 394.15 | 394.15 | -0.01% | 376 |
| Feb 5, 2026 | 399.50 | 400.00 | 387.95 | 394.20 | 394.20 | -1.30% | 968 |
| Feb 4, 2026 | 389.60 | 401.50 | 389.60 | 399.40 | 399.40 | 3.34% | 886 |
| Feb 3, 2026 | 387.20 | 387.20 | 382.90 | 386.50 | 386.50 | -0.58% | 294 |
| Feb 2, 2026 | 389.00 | 391.55 | 388.75 | 388.75 | 388.75 | 0.43% | 472 |
| 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 |