L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 381.65
+0.70 (0.18%)
Jul 13, 2026, 5:35 PM CET
ETR:LOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 380.10 | 382.30 | 378.90 | 381.65 | 381.65 | 0.18% | 750 |
| Jul 10, 2026 | 380.00 | 380.95 | 379.20 | 380.95 | 380.95 | 0.40% | 481 |
| Jul 9, 2026 | 378.30 | 380.20 | 376.80 | 379.45 | 379.45 | -0.34% | 545 |
| Jul 8, 2026 | 386.25 | 387.40 | 379.25 | 380.75 | 380.75 | -1.92% | 1,620 |
| Jul 7, 2026 | 385.00 | 392.05 | 385.00 | 388.20 | 388.20 | 2.73% | 1,627 |
| Jul 6, 2026 | 383.50 | 387.30 | 377.15 | 377.90 | 377.90 | -1.18% | 3,797 |
| Jul 3, 2026 | 383.35 | 383.35 | 375.00 | 382.40 | 382.40 | -1.47% | 2,704 |
| Jul 2, 2026 | 382.10 | 388.50 | 382.10 | 388.10 | 388.10 | 2.06% | 2,671 |
| Jul 1, 2026 | 380.55 | 386.00 | 380.25 | 380.25 | 380.25 | -0.91% | 819 |
| Jun 30, 2026 | 384.90 | 384.90 | 380.35 | 383.75 | 383.75 | -0.84% | 1,601 |
| Jun 29, 2026 | 389.45 | 389.45 | 386.50 | 387.00 | 387.00 | -0.28% | 220 |
| Jun 26, 2026 | 389.90 | 390.20 | 386.65 | 388.10 | 388.10 | 0.06% | 449 |
| Jun 25, 2026 | 389.00 | 392.35 | 387.05 | 387.85 | 387.85 | 0.25% | 1,819 |
| Jun 24, 2026 | 382.45 | 388.40 | 382.00 | 386.90 | 386.90 | 2.87% | 918 |
| Jun 23, 2026 | 371.25 | 377.60 | 371.25 | 376.10 | 376.10 | -0.49% | 1,146 |
| Jun 22, 2026 | 379.55 | 379.55 | 376.60 | 377.95 | 377.95 | -0.22% | 91 |
| Jun 19, 2026 | 385.00 | 385.00 | 376.10 | 378.80 | 378.80 | -2.21% | 415 |
| Jun 18, 2026 | 381.55 | 387.35 | 378.60 | 387.35 | 387.35 | 1.33% | 557 |
| Jun 17, 2026 | 385.50 | 388.00 | 382.15 | 382.25 | 382.25 | -0.98% | 202 |
| Jun 16, 2026 | 385.60 | 387.75 | 385.00 | 386.05 | 386.05 | 0.05% | 389 |
| Jun 15, 2026 | 396.70 | 396.70 | 385.85 | 385.85 | 385.85 | -1.23% | 1,046 |
| Jun 12, 2026 | 387.15 | 393.45 | 387.15 | 390.65 | 390.65 | 1.96% | 1,577 |
| Jun 11, 2026 | 386.20 | 386.20 | 383.15 | 383.15 | 383.15 | -0.21% | 378 |
| Jun 10, 2026 | 383.85 | 385.00 | 380.90 | 383.95 | 383.95 | -0.18% | 1,129 |
| Jun 9, 2026 | 378.40 | 385.95 | 378.40 | 384.65 | 384.65 | 1.65% | 1,300 |
| Jun 8, 2026 | 377.00 | 378.55 | 374.20 | 378.40 | 378.40 | 0.76% | 315 |
| Jun 5, 2026 | 372.75 | 378.60 | 372.75 | 375.55 | 375.55 | 1.25% | 759 |
| Jun 4, 2026 | 375.65 | 375.65 | 369.15 | 370.90 | 370.90 | 0.09% | 436 |
| Jun 3, 2026 | 375.40 | 378.90 | 370.55 | 370.55 | 370.55 | -2.27% | 958 |
| 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 |