L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 401.25
+4.50 (1.13%)
Aug 27, 2025, 5:35 PM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 397.20 | 398.40 | 397.20 | 398.40 | 398.40 | 0.42% | 163 |
| 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 |
| 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 |