L'Oréal S.A. (ETR:LOR)
Germany · Delayed Price · Currency is EUR 379.85
+4.20 (1.12%)
Sep 11, 2026, 5:35 PM CET
ETR:LOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 381.60 | 381.60 | 378.35 | 379.40 | 379.40 | -1.07% | 333 |
| Aug 13, 2026 | 382.00 | 385.85 | 381.30 | 383.50 | 383.50 | 0.83% | 416 |
| Aug 12, 2026 | 383.00 | 383.40 | 379.60 | 380.35 | 380.35 | -0.86% | 1,094 |
| Aug 11, 2026 | 388.80 | 388.95 | 383.65 | 383.65 | 383.65 | -1.22% | 895 |
| Aug 10, 2026 | 386.70 | 389.45 | 385.00 | 388.40 | 388.40 | 0.62% | 123 |
| Aug 7, 2026 | 390.00 | 391.65 | 386.00 | 386.00 | 386.00 | -1.11% | 381 |
| Aug 6, 2026 | 396.00 | 396.50 | 390.35 | 390.35 | 390.35 | 0.46% | 1,482 |
| Aug 5, 2026 | 389.05 | 391.10 | 385.00 | 388.55 | 388.55 | 0.22% | 921 |
| Aug 4, 2026 | 386.95 | 389.30 | 382.35 | 387.70 | 387.70 | -0.55% | 1,524 |
| Aug 3, 2026 | 387.80 | 394.50 | 386.00 | 389.85 | 389.85 | 0.72% | 2,393 |
| Jul 31, 2026 | 391.25 | 392.30 | 384.70 | 387.05 | 387.05 | -1.74% | 1,249 |
| Jul 30, 2026 | 387.35 | 401.00 | 387.00 | 393.90 | 393.90 | 2.70% | 2,396 |
| Jul 29, 2026 | 386.20 | 386.20 | 379.90 | 383.55 | 383.55 | 0.14% | 1,079 |
| Jul 28, 2026 | 382.95 | 384.35 | 377.30 | 383.00 | 383.00 | 1.94% | 1,526 |
| Jul 27, 2026 | 379.55 | 379.55 | 374.80 | 375.70 | 375.70 | 0.28% | 1,903 |
| Jul 24, 2026 | 367.00 | 375.35 | 366.45 | 374.65 | 374.65 | 1.52% | 825 |
| Jul 23, 2026 | 375.15 | 375.15 | 367.30 | 369.05 | 369.05 | -3.01% | 6,936 |
| Jul 22, 2026 | 375.30 | 382.50 | 375.30 | 380.50 | 380.50 | 0.44% | 1,185 |
| Jul 21, 2026 | 380.05 | 380.05 | 377.60 | 378.85 | 378.85 | -0.39% | 492 |
| Jul 20, 2026 | 378.85 | 381.00 | 377.05 | 380.35 | 380.35 | -0.31% | 616 |
| Jul 17, 2026 | 384.15 | 384.15 | 380.05 | 381.55 | 381.55 | 0.10% | 516 |
| Jul 16, 2026 | 376.15 | 381.15 | 375.25 | 381.15 | 381.15 | 0.59% | 844 |
| Jul 15, 2026 | 379.95 | 379.95 | 373.80 | 378.90 | 378.90 | 0.08% | 579 |
| Jul 14, 2026 | 377.20 | 379.70 | 375.00 | 378.60 | 378.60 | -0.80% | 1,263 |
| 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 |