L'Oréal S.A. (FRA:LOR)
Germany flag Germany · Delayed Price · Currency is EUR
372.20
-4.45 (-1.18%)
Last updated: Oct 22, 2025, 12:19 PM CET

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025395.15398.20376.65376.65376.65-3.85%105
Oct 20, 2025392.25393.55391.75391.75391.75-0.20%14
Oct 17, 2025380.35392.55380.35392.55392.552.80%115
Oct 16, 2025378.95381.90378.80381.85381.850.74%300
Oct 15, 2025376.10379.85376.10379.05379.050.36%55
Oct 14, 2025368.10377.70368.10377.70377.702.04%372
Oct 13, 2025369.75371.65369.75370.15370.15-0.11%51
Oct 10, 2025375.90377.40370.55370.55370.55-1.24%106
Oct 9, 2025383.30383.30375.20375.20375.20-1.91%510
Oct 8, 2025378.80382.70378.80382.50382.501.16%418
Oct 7, 2025373.05378.10371.55378.10378.101.18%400
Oct 6, 2025376.70376.70373.40373.70373.70-0.31%222
Oct 3, 2025375.35375.35374.85374.85374.85-0.54%18
Oct 2, 2025369.35376.90369.35376.90376.901.43%255
Oct 1, 2025367.95371.60366.10371.60371.600.91%439
Sep 30, 2025364.70368.25364.70368.25368.250.35%42
Sep 29, 2025368.35368.35366.25366.95366.950.31%451
Sep 26, 2025367.40367.40365.80365.80365.80-0.08%250
Sep 25, 2025364.60368.15364.60366.10366.10-0.30%511
Sep 24, 2025373.85373.85367.05367.20367.200.88%1,822
Sep 23, 2025362.95364.00362.95364.00364.000.76%27
Sep 22, 2025370.30370.30361.25361.25361.25-3.54%315
Sep 19, 2025375.45376.15374.50374.50374.50-1.00%241
Sep 18, 2025377.60378.60377.30378.30378.300.38%61
Sep 17, 2025378.35378.35374.90376.85376.85-0.61%180
Sep 16, 2025383.05383.05379.15379.15379.15-2.19%159
Sep 15, 2025382.40389.05382.40387.65387.651.56%104
Sep 12, 2025384.30384.30379.70381.70381.70-0.26%247
Sep 11, 2025387.70389.30382.70382.70382.70-1.26%186
Sep 10, 2025395.65395.65387.60387.60387.60-2.37%32
Sep 9, 2025400.85402.40397.00397.00397.00-0.91%138
Sep 8, 2025403.50403.50400.65400.65400.650.16%36
Sep 5, 2025403.05403.05400.00400.00400.00-0.67%5
Sep 4, 2025399.15405.15399.15402.70402.701.22%11
Sep 3, 2025397.15399.20396.05397.85397.850.24%33
Sep 2, 2025393.65396.90392.80396.90396.90-0.48%110
Sep 1, 2025397.85398.80397.30398.80398.80-0.55%222
Aug 29, 2025401.55401.55400.25401.00401.00-0.50%36
Aug 28, 2025400.85406.50400.85403.00403.000.83%80
Aug 27, 2025396.80399.70396.80399.70399.700.97%108
Aug 26, 2025395.10395.85395.10395.85395.85-0.43%57
Aug 25, 2025397.55397.55397.55397.55397.55-0.14%242
Aug 22, 2025399.70401.05398.10398.10398.10-0.67%242
Aug 21, 2025403.50404.30400.80400.80400.80-1.28%43
Aug 20, 2025397.60407.70397.05406.00406.001.37%435
Aug 19, 2025392.05400.95392.05400.50400.501.52%403
Aug 18, 2025391.10394.50390.20394.50394.500.68%11
Aug 15, 2025390.00393.75390.00391.85391.850.40%178
Aug 14, 2025384.10390.30384.10390.30390.301.77%126
Aug 13, 2025380.10383.50379.35383.50383.501.31%235