L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 429.45
+17.45 (4.24%)
Oct 23, 2026, 10:29 AM CEST
ETR:LOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 426.50 | 429.45 | 424.60 | 429.45 | 429.45 | 4.24% | 2,302 |
| 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 |
| Sep 3, 2026 | 382.55 | 382.60 | 375.90 | 378.50 | 378.50 | -1.69% | 1,010 |
| Sep 2, 2026 | 383.80 | 386.50 | 382.15 | 385.00 | 385.00 | 1.49% | 632 |
| Sep 1, 2026 | 387.60 | 387.60 | 379.35 | 379.35 | 379.35 | -1.39% | 375 |
| Aug 31, 2026 | 388.10 | 390.00 | 384.70 | 384.70 | 384.70 | -0.99% | 367 |
| Aug 28, 2026 | 387.95 | 390.15 | 387.05 | 388.55 | 388.55 | 0.96% | 477 |
| Aug 27, 2026 | 383.00 | 384.85 | 382.00 | 384.85 | 384.85 | -0.63% | 438 |
| Aug 26, 2026 | 390.40 | 391.60 | 387.30 | 387.30 | 387.30 | -0.36% | 629 |
| Aug 25, 2026 | 391.25 | 391.80 | 386.70 | 388.70 | 388.70 | -0.97% | 438 |
| Aug 24, 2026 | 387.60 | 393.15 | 387.60 | 392.50 | 392.50 | 1.50% | 1,148 |
| Aug 21, 2026 | 381.35 | 387.50 | 379.90 | 386.70 | 386.70 | 0.27% | 423 |
| Aug 20, 2026 | 384.45 | 385.90 | 383.90 | 385.65 | 385.65 | 0.84% | 801 |
| Aug 19, 2026 | 374.60 | 384.50 | 374.60 | 382.45 | 382.45 | 1.91% | 1,364 |
| Aug 18, 2026 | 369.90 | 375.30 | 369.55 | 375.30 | 375.30 | 1.43% | 618 |
| Aug 17, 2026 | 375.50 | 376.70 | 369.75 | 370.00 | 370.00 | -2.48% | 1,405 |