L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 369.65
-6.40 (-1.70%)
Oct 10, 2025, 5:35 PM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 378.55 | 378.55 | 369.00 | 369.65 | 369.65 | -1.70% | 385 |
| Oct 9, 2025 | 379.00 | 382.25 | 376.05 | 376.05 | 376.05 | -1.81% | 281 |
| Oct 8, 2025 | 379.30 | 384.20 | 379.30 | 383.00 | 383.00 | 1.03% | 200 |
| Oct 7, 2025 | 374.40 | 379.10 | 372.30 | 379.10 | 379.10 | 1.43% | 174 |
| Oct 6, 2025 | 374.00 | 376.65 | 372.30 | 373.75 | 373.75 | -0.74% | 335 |
| Oct 3, 2025 | 373.10 | 376.55 | 373.10 | 376.55 | 376.55 | 0.64% | 162 |
| Oct 2, 2025 | 369.90 | 374.15 | 369.75 | 374.15 | 374.15 | 2.10% | 633 |
| Oct 1, 2025 | 366.45 | 368.70 | 366.45 | 366.45 | 366.45 | -0.48% | 321 |
| Sep 30, 2025 | 364.60 | 368.20 | 360.55 | 368.20 | 368.20 | 0.81% | 455 |
| Sep 29, 2025 | 367.95 | 368.10 | 365.25 | 365.25 | 365.25 | -0.49% | 570 |
| Sep 26, 2025 | 367.65 | 367.65 | 365.35 | 367.05 | 367.05 | 0.29% | 210 |
| Sep 25, 2025 | 365.90 | 367.35 | 365.00 | 366.00 | 366.00 | -0.26% | 224 |
| Sep 24, 2025 | 372.55 | 373.00 | 366.95 | 366.95 | 366.95 | -2.09% | 1,790 |
| Sep 23, 2025 | 363.90 | 377.95 | 363.50 | 374.80 | 374.80 | 3.54% | 402 |
| Sep 22, 2025 | 370.10 | 370.10 | 362.00 | 362.00 | 362.00 | -2.10% | 620 |
| 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 |