L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 377.85
-10.20 (-2.63%)
Aug 1, 2025, 5:35 PM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 379.80 | 379.80 | 373.60 | 373.80 | 373.80 | -2.21% | 173 |
| Jul 10, 2025 | 375.45 | 382.25 | 375.45 | 382.25 | 382.25 | 2.69% | 547 |
| Jul 9, 2025 | 372.45 | 376.60 | 372.25 | 372.25 | 372.25 | 0.20% | 262 |
| Jul 8, 2025 | 372.20 | 373.35 | 367.10 | 371.50 | 371.50 | -0.35% | 149 |
| Jul 7, 2025 | 371.30 | 372.80 | 368.90 | 372.80 | 372.80 | 0.80% | 285 |
| Jul 4, 2025 | 369.20 | 371.30 | 368.80 | 369.85 | 369.85 | -0.78% | 174 |
| Jul 3, 2025 | 373.20 | 373.60 | 370.60 | 372.75 | 372.75 | 0.04% | 707 |
| Jul 2, 2025 | 371.95 | 373.80 | 370.35 | 372.60 | 372.60 | -0.03% | 281 |
| Jul 1, 2025 | 364.45 | 372.75 | 363.70 | 372.70 | 372.70 | 2.62% | 823 |
| Jun 30, 2025 | 359.10 | 365.10 | 357.40 | 363.20 | 363.20 | 2.27% | 969 |
| Jun 27, 2025 | 355.00 | 357.80 | 354.35 | 355.15 | 355.15 | 1.50% | 189 |
| Jun 26, 2025 | 356.40 | 356.40 | 349.00 | 349.90 | 349.90 | -1.73% | 613 |
| Jun 25, 2025 | 361.25 | 362.25 | 355.70 | 356.05 | 356.05 | -2.05% | 269 |
| Jun 24, 2025 | 366.75 | 366.75 | 359.05 | 363.50 | 363.50 | 1.25% | 241 |
| Jun 23, 2025 | 361.90 | 365.00 | 352.15 | 359.00 | 359.00 | -1.60% | 642 |
| Jun 20, 2025 | 365.15 | 367.60 | 361.55 | 364.85 | 364.85 | 0.32% | 285 |
| Jun 19, 2025 | 367.60 | 367.60 | 361.15 | 363.70 | 363.70 | -1.68% | 176 |
| Jun 18, 2025 | 370.65 | 371.60 | 368.25 | 369.90 | 369.90 | 0.30% | 1,435 |
| Jun 17, 2025 | 367.80 | 369.05 | 363.75 | 368.80 | 368.80 | -0.38% | 1,018 |
| Jun 16, 2025 | 370.25 | 373.35 | 368.05 | 370.20 | 370.20 | -0.26% | 1,033 |
| Jun 13, 2025 | 370.55 | 374.25 | 369.60 | 371.15 | 371.15 | -1.15% | 620 |
| Jun 12, 2025 | 376.05 | 376.80 | 371.70 | 375.45 | 375.45 | -0.79% | 412 |
| Jun 11, 2025 | 381.35 | 382.80 | 378.45 | 378.45 | 378.45 | -0.98% | 811 |
| Jun 10, 2025 | 378.75 | 383.05 | 378.75 | 382.20 | 382.20 | 0.90% | 260 |
| Jun 9, 2025 | 379.70 | 382.00 | 378.10 | 378.80 | 378.80 | -0.64% | 620 |
| Jun 6, 2025 | 381.25 | 382.20 | 379.25 | 381.25 | 381.25 | -0.25% | 163 |
| Jun 5, 2025 | 387.95 | 387.95 | 380.95 | 382.20 | 382.20 | -0.68% | 1,373 |
| Jun 4, 2025 | 372.80 | 384.80 | 372.80 | 384.80 | 384.80 | 2.75% | 416 |
| Jun 3, 2025 | 374.45 | 375.75 | 371.00 | 374.50 | 374.50 | 0.98% | 374 |
| Jun 2, 2025 | 368.35 | 372.40 | 365.85 | 370.85 | 370.85 | -0.39% | 342 |
| May 30, 2025 | 369.60 | 373.65 | 367.90 | 372.30 | 372.30 | 1.65% | 462 |
| May 29, 2025 | 370.60 | 371.10 | 365.60 | 366.25 | 366.25 | -0.07% | 327 |
| May 28, 2025 | 370.20 | 370.55 | 365.45 | 366.50 | 366.50 | -1.83% | 461 |
| May 27, 2025 | 370.65 | 375.20 | 370.65 | 373.35 | 373.35 | -0.16% | 342 |
| May 26, 2025 | 377.60 | 377.60 | 373.50 | 373.95 | 373.95 | 0.13% | 311 |