L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 446.70
-0.25 (-0.06%)
Nov 12, 2026, 5:29 PM CET
ETR:LOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 451.20 | 451.20 | 445.80 | 446.70 | 446.70 | -0.06% | 706 |
| Nov 11, 2026 | 444.75 | 446.95 | 442.85 | 446.95 | 446.95 | 0.68% | 514 |
| Nov 10, 2026 | 447.20 | 448.00 | 442.15 | 443.95 | 443.95 | -0.60% | 1,339 |
| Nov 9, 2026 | 446.80 | 448.30 | 446.05 | 446.65 | 446.65 | -0.66% | 660 |
| Nov 6, 2026 | 447.75 | 450.45 | 442.55 | 449.60 | 449.60 | -0.70% | 538 |
| Nov 5, 2026 | 451.05 | 454.20 | 444.35 | 452.75 | 452.75 | 1.67% | 5,280 |
| Nov 4, 2026 | 432.60 | 447.35 | 432.60 | 445.30 | 445.30 | 2.90% | 1,535 |
| Nov 3, 2026 | 436.20 | 436.55 | 432.05 | 432.75 | 432.75 | -0.88% | 1,466 |
| Nov 2, 2026 | 433.20 | 438.95 | 433.20 | 436.60 | 436.60 | -0.03% | 1,313 |
| Oct 30, 2026 | 429.15 | 436.75 | 428.30 | 436.75 | 436.75 | 2.89% | 1,445 |
| Oct 29, 2026 | 428.25 | 430.00 | 423.80 | 424.50 | 424.50 | 0.20% | 1,007 |
| Oct 28, 2026 | 426.00 | 428.85 | 423.65 | 423.65 | 423.65 | -2.87% | 1,413 |
| Oct 27, 2026 | 435.70 | 436.15 | 430.20 | 436.15 | 436.15 | - | 1,445 |
| Oct 26, 2026 | 436.40 | 442.05 | 435.80 | 436.15 | 436.15 | -0.06% | 3,368 |
| Oct 23, 2026 | 426.50 | 437.65 | 424.60 | 436.40 | 436.40 | 5.92% | 5,481 |
| Oct 22, 2026 | 406.65 | 413.10 | 404.85 | 412.00 | 412.00 | 1.55% | 2,570 |
| Oct 21, 2026 | 403.35 | 406.70 | 401.65 | 405.70 | 405.70 | 0.43% | 1,841 |
| Oct 20, 2026 | 404.00 | 405.90 | 403.20 | 403.95 | 403.95 | 0.10% | 967 |
| Oct 19, 2026 | 403.60 | 404.30 | 399.30 | 403.55 | 403.55 | -0.95% | 1,241 |
| Oct 16, 2026 | 404.60 | 407.40 | 403.10 | 407.40 | 407.40 | 0.21% | 903 |
| Oct 15, 2026 | 398.95 | 406.55 | 398.00 | 406.55 | 406.55 | 3.13% | 1,919 |
| Oct 14, 2026 | 389.20 | 395.95 | 389.20 | 394.20 | 394.20 | 1.81% | 691 |
| Oct 13, 2026 | 390.55 | 391.40 | 384.95 | 387.20 | 387.20 | 1.07% | 1,650 |
| Oct 12, 2026 | 382.85 | 384.40 | 381.05 | 383.10 | 383.10 | 0.51% | 794 |
| Oct 9, 2026 | 378.15 | 381.15 | 376.80 | 381.15 | 381.15 | 1.90% | 992 |
| Oct 8, 2026 | 372.70 | 374.05 | 369.70 | 374.05 | 374.05 | -0.09% | 713 |
| Oct 7, 2026 | 371.40 | 374.95 | 371.40 | 374.40 | 374.40 | 0.24% | 677 |
| Oct 6, 2026 | 370.70 | 376.60 | 369.45 | 373.50 | 373.50 | 0.01% | 1,291 |
| Oct 5, 2026 | 373.25 | 376.30 | 371.60 | 373.45 | 373.45 | 0.19% | 1,233 |
| Oct 2, 2026 | 374.10 | 375.45 | 372.20 | 372.75 | 372.75 | -0.80% | 411 |
| Oct 1, 2026 | 375.75 | 377.80 | 370.40 | 375.75 | 375.75 | -0.99% | 2,016 |
| Sep 30, 2026 | 381.30 | 384.30 | 379.50 | 379.50 | 379.50 | -0.30% | 328 |
| Sep 29, 2026 | 385.10 | 385.10 | 379.65 | 380.65 | 380.65 | -1.18% | 494 |
| Sep 28, 2026 | 389.20 | 389.20 | 384.05 | 385.20 | 385.20 | 0.90% | 1,042 |
| Sep 25, 2026 | 385.00 | 386.85 | 380.35 | 381.75 | 381.75 | -0.77% | 852 |
| Sep 24, 2026 | 382.20 | 386.70 | 381.65 | 384.70 | 384.70 | 1.08% | 488 |
| Sep 23, 2026 | 388.40 | 389.05 | 380.60 | 380.60 | 380.60 | -2.25% | 912 |
| Sep 22, 2026 | 383.45 | 392.15 | 383.45 | 389.35 | 389.35 | 1.49% | 894 |
| Sep 21, 2026 | 376.85 | 383.95 | 376.80 | 383.65 | 383.65 | 1.99% | 470 |
| Sep 18, 2026 | 378.30 | 380.85 | 376.15 | 376.15 | 376.15 | -1.04% | 584 |
| Sep 17, 2026 | 382.60 | 385.20 | 380.10 | 380.10 | 380.10 | -0.51% | 685 |
| Sep 16, 2026 | 379.35 | 382.90 | 377.20 | 382.05 | 382.05 | 0.18% | 596 |
| Sep 15, 2026 | 381.00 | 381.35 | 378.40 | 381.35 | 381.35 | -0.73% | 498 |
| Sep 14, 2026 | 376.30 | 384.15 | 376.30 | 384.15 | 384.15 | 1.13% | 783 |
| Sep 11, 2026 | 377.80 | 383.50 | 377.80 | 379.85 | 379.85 | 1.12% | 368 |
| Sep 10, 2026 | 380.35 | 380.35 | 373.60 | 375.65 | 375.65 | -1.65% | 846 |
| Sep 9, 2026 | 385.25 | 385.90 | 380.00 | 381.95 | 381.95 | -1.62% | 1,570 |
| Sep 8, 2026 | 383.35 | 392.60 | 383.35 | 388.25 | 388.25 | 0.94% | 877 |
| Sep 7, 2026 | 381.80 | 386.60 | 381.80 | 384.65 | 384.65 | 0.20% | 425 |
| Sep 4, 2026 | 376.85 | 383.90 | 376.15 | 383.90 | 383.90 | 1.43% | 395 |