L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 372.55
-6.60 (-1.74%)
Jun 3, 2026, 4:31 PM CET
ETR:LOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 375.40 | 378.90 | 374.35 | 374.35 | - | -1.27% | 475 |
| Jun 2, 2026 | 381.95 | 384.30 | 379.10 | 379.15 | 379.15 | -0.05% | 294 |
| Jun 1, 2026 | 383.55 | 383.70 | 379.25 | 379.35 | 379.35 | -0.90% | 509 |
| May 29, 2026 | 388.00 | 394.05 | 382.80 | 382.80 | 382.80 | -1.06% | 1,757 |
| May 28, 2026 | 388.60 | 390.60 | 386.90 | 386.90 | 386.90 | 0.32% | 691 |
| May 27, 2026 | 371.70 | 386.40 | 371.65 | 385.65 | 385.65 | 4.63% | 1,969 |
| May 26, 2026 | 366.40 | 368.60 | 364.80 | 368.60 | 368.60 | 0.24% | 783 |
| May 25, 2026 | 363.85 | 369.45 | 363.85 | 367.70 | 367.70 | 1.69% | 1,062 |
| May 22, 2026 | 360.65 | 362.90 | 359.80 | 361.60 | 361.60 | 0.58% | 345 |
| May 21, 2026 | 358.45 | 360.15 | 355.90 | 359.50 | 359.50 | -0.18% | 432 |
| May 20, 2026 | 353.50 | 361.60 | 353.50 | 360.15 | 360.15 | 0.84% | 996 |
| May 19, 2026 | 360.00 | 361.40 | 357.15 | 357.15 | 357.15 | -0.21% | 281 |
| May 18, 2026 | 353.55 | 359.45 | 352.95 | 357.90 | 357.90 | 0.31% | 830 |
| May 15, 2026 | 356.95 | 357.40 | 354.55 | 356.80 | 356.80 | -0.54% | 7,063 |
| May 14, 2026 | 355.40 | 358.75 | 355.40 | 358.75 | 358.75 | 0.87% | 328 |
| May 13, 2026 | 355.80 | 356.50 | 353.60 | 355.65 | 355.65 | -0.71% | 548 |
| May 12, 2026 | 351.40 | 358.90 | 351.40 | 358.20 | 358.20 | 0.22% | 331 |
| May 11, 2026 | 359.85 | 360.05 | 350.85 | 357.40 | 357.40 | -1.37% | 1,209 |
| May 8, 2026 | 364.30 | 364.45 | 361.95 | 362.35 | 362.35 | -1.78% | 608 |
| May 7, 2026 | 374.55 | 376.00 | 367.15 | 368.90 | 368.90 | -1.40% | 875 |
| May 6, 2026 | 365.05 | 375.00 | 364.95 | 374.15 | 374.15 | 3.63% | 1,581 |
| May 5, 2026 | 360.95 | 362.55 | 359.50 | 361.05 | 361.05 | 0.36% | 848 |
| May 4, 2026 | 364.05 | 364.45 | 358.75 | 359.75 | 359.75 | -1.44% | 812 |
| Apr 30, 2026 | 361.25 | 365.50 | 361.25 | 365.00 | 365.00 | 0.33% | 376 |
| Apr 29, 2026 | 363.65 | 364.90 | 362.40 | 363.80 | 363.80 | -1.09% | 617 |
| Apr 28, 2026 | 376.65 | 376.65 | 375.00 | 375.00 | 367.80 | 2.46% | 184 |
| Apr 27, 2026 | 376.45 | 377.80 | 366.00 | 366.00 | 358.97 | -2.79% | 253 |
| Apr 24, 2026 | 375.60 | 378.25 | 372.25 | 376.50 | 369.27 | 0.17% | 547 |
| Apr 23, 2026 | 372.55 | 377.00 | 372.20 | 375.85 | 368.63 | 8.99% | 1,367 |
| Apr 22, 2026 | 345.75 | 345.90 | 344.25 | 344.85 | 338.23 | -0.06% | 498 |
| Apr 21, 2026 | 351.70 | 353.00 | 345.05 | 345.05 | 338.43 | -1.67% | 874 |
| Apr 20, 2026 | 352.40 | 353.05 | 350.40 | 350.90 | 344.16 | -1.69% | 732 |
| Apr 17, 2026 | 350.00 | 359.00 | 346.80 | 356.95 | 350.10 | 1.99% | 2,984 |
| Apr 16, 2026 | 358.50 | 358.50 | 350.00 | 350.00 | 343.28 | -2.36% | 1,255 |
| Apr 15, 2026 | 360.05 | 360.05 | 357.95 | 358.45 | 351.57 | -0.65% | 236 |
| Apr 14, 2026 | 356.90 | 360.95 | 356.90 | 360.80 | 353.87 | 1.14% | 394 |
| Apr 13, 2026 | 354.10 | 357.45 | 353.70 | 356.75 | 349.90 | -0.61% | 784 |
| Apr 10, 2026 | 361.00 | 363.90 | 358.95 | 358.95 | 352.06 | -0.51% | 592 |
| Apr 9, 2026 | 365.55 | 365.55 | 358.05 | 360.80 | 353.87 | -1.60% | 815 |
| Apr 8, 2026 | 365.05 | 368.85 | 363.80 | 366.65 | 359.61 | 4.53% | 1,390 |
| Apr 7, 2026 | 360.10 | 363.05 | 348.65 | 350.75 | 344.02 | -2.04% | 1,242 |
| Apr 2, 2026 | 354.20 | 359.25 | 354.20 | 358.05 | 351.18 | 0.25% | 527 |
| Apr 1, 2026 | 355.15 | 357.15 | 353.65 | 357.15 | 350.29 | 2.20% | 712 |
| Mar 31, 2026 | 351.35 | 352.15 | 349.45 | 349.45 | 342.74 | -0.50% | 903 |
| Mar 30, 2026 | 351.40 | 351.40 | 348.30 | 351.20 | 344.46 | 0.36% | 526 |
| Mar 27, 2026 | 352.15 | 352.15 | 349.95 | 349.95 | 343.23 | -0.28% | 392 |
| Mar 26, 2026 | 350.50 | 355.60 | 350.50 | 350.95 | 344.21 | -0.26% | 558 |
| Mar 25, 2026 | 351.30 | 351.85 | 350.25 | 351.85 | 345.09 | 1.08% | 386 |
| Mar 24, 2026 | 348.10 | 351.25 | 348.10 | 348.10 | 341.42 | 0.90% | 729 |
| Mar 23, 2026 | 341.75 | 354.50 | 340.00 | 345.00 | 338.38 | -0.32% | 2,366 |