L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 349.95
-1.00 (-0.28%)
At close: Mar 27, 2026
ETR:LOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 352.15 | 352.15 | 349.95 | 349.95 | 349.95 | -0.28% | 392 |
| Mar 26, 2026 | 350.50 | 355.60 | 350.50 | 350.95 | 350.95 | -0.26% | 558 |
| Mar 25, 2026 | 351.30 | 351.85 | 350.25 | 351.85 | 351.85 | 1.08% | 386 |
| Mar 24, 2026 | 348.10 | 351.25 | 348.10 | 348.10 | 348.10 | 0.90% | 729 |
| Mar 23, 2026 | 341.75 | 354.50 | 340.00 | 345.00 | 345.00 | -0.32% | 2,366 |
| Mar 20, 2026 | 350.20 | 350.20 | 346.05 | 346.10 | 346.10 | 0.20% | 1,466 |
| Mar 19, 2026 | 344.75 | 346.95 | 343.50 | 345.40 | 345.40 | -1.37% | 1,231 |
| Mar 18, 2026 | 354.60 | 354.60 | 348.30 | 350.20 | 350.20 | -0.67% | 2,186 |
| Mar 17, 2026 | 350.85 | 354.00 | 350.85 | 352.55 | 352.55 | 0.10% | 735 |
| Mar 16, 2026 | 354.55 | 354.55 | 348.40 | 352.20 | 352.20 | -0.44% | 398 |
| Mar 13, 2026 | 352.80 | 354.85 | 350.00 | 353.75 | 353.75 | -1.54% | 7,556 |
| Mar 12, 2026 | 360.55 | 361.65 | 358.45 | 359.30 | 359.30 | -0.73% | 810 |
| Mar 11, 2026 | 359.60 | 361.95 | 353.55 | 361.95 | 361.95 | -0.29% | 810 |
| Mar 10, 2026 | 368.10 | 369.70 | 356.70 | 363.00 | 363.00 | - | 939 |
| Mar 9, 2026 | 362.05 | 364.80 | 359.60 | 363.00 | 363.00 | -2.12% | 866 |
| Mar 6, 2026 | 371.35 | 374.55 | 369.25 | 370.85 | 370.85 | -0.20% | 346 |
| Mar 5, 2026 | 371.85 | 377.10 | 370.00 | 371.60 | 371.60 | -0.75% | 1,093 |
| Mar 4, 2026 | 368.05 | 374.55 | 368.05 | 374.40 | 374.40 | 2.94% | 1,143 |
| Mar 3, 2026 | 373.25 | 373.55 | 362.85 | 363.70 | 363.70 | -4.47% | 1,609 |
| 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 |