L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 369.75
-8.70 (-2.30%)
Sep 19, 2025, 5:35 PM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 374.70 | 375.20 | 369.50 | 369.75 | 369.75 | -2.30% | 432 |
| Sep 18, 2025 | 377.50 | 379.65 | 376.50 | 378.45 | 378.45 | 0.32% | 134 |
| Sep 17, 2025 | 377.00 | 377.25 | 376.25 | 377.25 | 377.25 | -0.05% | 80 |
| Sep 16, 2025 | 381.35 | 381.90 | 377.45 | 377.45 | 377.45 | -2.84% | 421 |
| Sep 15, 2025 | 383.15 | 390.20 | 383.15 | 388.50 | 388.50 | 1.97% | 214 |
| Sep 12, 2025 | 383.50 | 383.50 | 379.80 | 381.00 | 381.00 | -0.78% | 333 |
| Sep 11, 2025 | 388.95 | 388.95 | 382.90 | 384.00 | 384.00 | -1.06% | 430 |
| Sep 10, 2025 | 390.00 | 393.55 | 387.40 | 388.10 | 388.10 | -2.11% | 248 |
| Sep 9, 2025 | 398.40 | 400.15 | 395.00 | 396.45 | 396.45 | -1.42% | 395 |
| Sep 8, 2025 | 399.75 | 402.95 | 399.20 | 402.15 | 402.15 | -0.12% | 821 |
| Sep 5, 2025 | 398.20 | 402.65 | 397.00 | 402.65 | 402.65 | -0.43% | 286 |
| Sep 4, 2025 | 401.45 | 407.00 | 401.40 | 404.40 | 404.40 | 1.24% | 290 |
| Sep 3, 2025 | 398.80 | 399.45 | 395.85 | 399.45 | 399.45 | 0.67% | 606 |
| Sep 2, 2025 | 394.15 | 397.40 | 394.15 | 396.80 | 396.80 | -0.05% | 102 |
| Sep 1, 2025 | 399.55 | 399.75 | 396.55 | 397.00 | 397.00 | -0.24% | 240 |
| Aug 29, 2025 | 402.60 | 402.60 | 397.95 | 397.95 | 397.95 | -1.07% | 179 |
| Aug 28, 2025 | 406.00 | 407.60 | 401.95 | 402.25 | 402.25 | 0.25% | 353 |
| Aug 27, 2025 | 397.20 | 404.80 | 396.75 | 401.25 | 401.25 | 1.13% | 548 |
| Aug 26, 2025 | 395.45 | 399.00 | 395.45 | 396.75 | 396.75 | -0.05% | 266 |
| Aug 25, 2025 | 397.00 | 398.65 | 396.20 | 396.95 | 396.95 | -0.51% | 140 |
| Aug 22, 2025 | 400.90 | 401.20 | 399.00 | 399.00 | 399.00 | -0.42% | 148 |
| Aug 21, 2025 | 401.15 | 401.15 | 400.15 | 400.70 | 400.70 | -1.49% | 112 |
| Aug 20, 2025 | 399.60 | 408.00 | 399.60 | 406.75 | 406.75 | 1.70% | 412 |
| Aug 19, 2025 | 394.95 | 401.00 | 394.40 | 399.95 | 399.95 | 1.69% | 387 |
| Aug 18, 2025 | 393.15 | 393.30 | 389.95 | 393.30 | 393.30 | 0.06% | 630 |
| Aug 15, 2025 | 391.00 | 393.60 | 390.75 | 393.05 | 393.05 | 1.11% | 66 |
| Aug 14, 2025 | 387.80 | 391.40 | 387.80 | 388.75 | 388.75 | 0.17% | 687 |
| Aug 13, 2025 | 380.75 | 388.45 | 379.00 | 388.10 | 388.10 | 2.32% | 105 |
| Aug 12, 2025 | 381.45 | 381.90 | 377.00 | 379.30 | 379.30 | -0.28% | 535 |
| Aug 11, 2025 | 384.40 | 384.95 | 380.35 | 380.35 | 380.35 | -1.03% | 120 |
| Aug 8, 2025 | 384.20 | 384.40 | 380.70 | 384.30 | 384.30 | 0.58% | 189 |
| Aug 7, 2025 | 378.60 | 384.00 | 376.55 | 382.10 | 382.10 | 1.97% | 288 |
| Aug 6, 2025 | 373.40 | 375.10 | 369.80 | 374.70 | 374.70 | 0.39% | 154 |
| Aug 5, 2025 | 379.95 | 380.05 | 369.60 | 373.25 | 373.25 | -1.78% | 328 |
| Aug 4, 2025 | 375.45 | 380.60 | 375.45 | 380.00 | 380.00 | 0.57% | 357 |
| Aug 1, 2025 | 385.50 | 385.70 | 377.60 | 377.85 | 377.85 | -2.63% | 112 |
| Jul 31, 2025 | 392.35 | 395.00 | 388.05 | 388.05 | 388.05 | 0.10% | 633 |
| Jul 30, 2025 | 369.80 | 391.00 | 369.80 | 387.65 | 387.65 | 4.29% | 1,514 |
| Jul 29, 2025 | 373.95 | 375.60 | 371.40 | 371.70 | 371.70 | 0.31% | 278 |
| Jul 28, 2025 | 377.50 | 378.00 | 370.55 | 370.55 | 370.55 | -1.16% | 612 |
| Jul 25, 2025 | 371.55 | 377.40 | 371.25 | 374.90 | 374.90 | 0.35% | 180 |
| Jul 24, 2025 | 375.60 | 377.20 | 371.40 | 373.60 | 373.60 | -0.32% | 388 |
| Jul 23, 2025 | 375.55 | 377.95 | 373.65 | 374.80 | 374.80 | 1.85% | 1,105 |
| Jul 22, 2025 | 362.35 | 368.00 | 361.65 | 368.00 | 368.00 | 1.48% | 893 |
| Jul 21, 2025 | 363.45 | 364.45 | 360.30 | 362.65 | 362.65 | 0.03% | 798 |
| Jul 18, 2025 | 365.20 | 365.80 | 362.00 | 362.55 | 362.55 | -0.47% | 404 |
| Jul 17, 2025 | 365.35 | 368.00 | 364.25 | 364.25 | 364.25 | 0.07% | 264 |
| Jul 16, 2025 | 367.20 | 367.80 | 363.60 | 364.00 | 364.00 | -0.95% | 572 |
| Jul 15, 2025 | 369.15 | 372.30 | 367.50 | 367.50 | 367.50 | -1.34% | 433 |
| Jul 14, 2025 | 369.65 | 373.00 | 369.65 | 372.50 | 372.50 | -0.35% | 780 |