L'Oréal S.A. (FRA:LOR)
Germany · Delayed Price · Currency is EUR 386.65
+1.90 (0.49%)
At close: Jan 30, 2026
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 387.55 | 388.20 | 386.20 | 386.65 | 386.65 | 0.49% | 178 |
| Jan 29, 2026 | 381.10 | 386.00 | 381.10 | 384.75 | 384.75 | 0.81% | 691 |
| Jan 28, 2026 | 378.10 | 381.65 | 374.40 | 381.65 | 381.65 | 0.38% | 86 |
| Jan 27, 2026 | 385.70 | 385.70 | 380.20 | 380.20 | 380.20 | -1.68% | 168 |
| Jan 26, 2026 | 385.60 | 386.70 | 382.35 | 386.70 | 386.70 | 0.55% | 228 |
| Jan 23, 2026 | 394.15 | 394.15 | 384.60 | 384.60 | 384.60 | -1.33% | 45 |
| Jan 22, 2026 | 387.55 | 391.35 | 387.05 | 389.80 | 389.80 | 1.02% | 305 |
| Jan 21, 2026 | 383.20 | 387.30 | 382.00 | 385.85 | 385.85 | 1.35% | 170 |
| Jan 20, 2026 | 377.30 | 380.70 | 377.30 | 380.70 | 380.70 | 0.48% | 36 |
| Jan 19, 2026 | 377.85 | 381.50 | 377.85 | 378.90 | 378.90 | -1.01% | 428 |
| Jan 16, 2026 | 387.35 | 387.35 | 382.75 | 382.75 | 382.75 | -0.91% | 68 |
| Jan 15, 2026 | 391.45 | 392.45 | 386.25 | 386.25 | 386.25 | -2.22% | 149 |
| Jan 14, 2026 | 391.45 | 395.00 | 391.45 | 395.00 | 395.00 | 1.50% | 20 |
| Jan 13, 2026 | 393.40 | 393.60 | 389.00 | 389.15 | 389.15 | -0.93% | 112 |
| Jan 12, 2026 | 386.50 | 392.80 | 386.50 | 392.80 | 392.80 | 2.07% | 130 |
| Jan 9, 2026 | 365.55 | 384.85 | 365.55 | 384.85 | 384.85 | 6.05% | 640 |
| Jan 8, 2026 | 355.25 | 362.90 | 355.25 | 362.90 | 362.90 | 1.50% | 824 |
| Jan 7, 2026 | 368.80 | 368.80 | 357.55 | 357.55 | 357.55 | -3.33% | 505 |
| Jan 6, 2026 | 364.75 | 369.85 | 361.25 | 369.85 | 369.85 | 2.24% | 19 |
| Jan 5, 2026 | 366.55 | 366.55 | 360.00 | 361.75 | 361.75 | -0.78% | 545 |
| Jan 2, 2026 | 365.80 | 365.80 | 364.60 | 364.60 | 364.60 | -0.16% | 39 |
| Dec 30, 2025 | 364.35 | 365.20 | 363.75 | 365.20 | 365.20 | 0.11% | 177 |
| Dec 29, 2025 | 363.40 | 365.10 | 362.50 | 364.80 | 364.80 | 0.80% | 504 |
| Dec 23, 2025 | 366.45 | 366.45 | 361.90 | 361.90 | 361.90 | -1.52% | 127 |
| Dec 22, 2025 | 371.35 | 371.35 | 367.50 | 367.50 | 367.50 | -0.98% | 136 |
| Dec 19, 2025 | 375.40 | 375.40 | 371.15 | 371.15 | 371.15 | -1.77% | 146 |
| Dec 18, 2025 | 374.55 | 377.85 | 374.55 | 377.85 | 377.85 | 0.92% | 129 |
| Dec 17, 2025 | 374.70 | 374.70 | 372.15 | 374.40 | 374.40 | 0.32% | 725 |
| Dec 16, 2025 | 370.25 | 373.20 | 370.25 | 373.20 | 373.20 | -0.09% | 25 |
| Dec 15, 2025 | 369.40 | 373.55 | 369.40 | 373.55 | 373.55 | 1.23% | 273 |
| Dec 12, 2025 | 372.85 | 373.30 | 369.00 | 369.00 | 369.00 | -1.43% | 68 |
| Dec 11, 2025 | 371.05 | 374.35 | 370.50 | 374.35 | 374.35 | 1.23% | 314 |
| Dec 10, 2025 | 367.00 | 369.80 | 367.00 | 369.80 | 369.80 | 0.19% | 100 |
| Dec 9, 2025 | 366.10 | 369.10 | 366.10 | 369.10 | 369.10 | 1.36% | 404 |
| Dec 8, 2025 | 372.50 | 372.50 | 364.15 | 364.15 | 364.15 | -2.37% | 97 |
| Dec 5, 2025 | 369.05 | 373.00 | 369.05 | 373.00 | 373.00 | 1.06% | 25 |
| Dec 4, 2025 | 372.45 | 372.45 | 369.10 | 369.10 | 369.10 | 0.60% | 343 |
| Dec 3, 2025 | 372.45 | 372.45 | 366.90 | 366.90 | 366.90 | -2.20% | 60 |
| Dec 2, 2025 | 379.45 | 380.95 | 375.15 | 375.15 | 375.15 | -1.02% | 177 |
| Dec 1, 2025 | 374.70 | 379.00 | 374.70 | 379.00 | 379.00 | 0.64% | 186 |
| Nov 28, 2025 | 373.25 | 376.60 | 372.20 | 376.60 | 376.60 | 1.24% | 177 |
| Nov 27, 2025 | 373.30 | 373.80 | 372.00 | 372.00 | 372.00 | -1.30% | 87 |
| Nov 26, 2025 | 368.25 | 376.90 | 368.25 | 376.90 | 376.90 | 3.62% | 187 |
| Nov 25, 2025 | 365.80 | 365.80 | 363.50 | 363.75 | 363.75 | -0.18% | 25 |
| Nov 24, 2025 | 363.40 | 366.05 | 363.40 | 364.40 | 364.40 | 0.52% | 196 |
| Nov 21, 2025 | 347.75 | 362.50 | 347.75 | 362.50 | 362.50 | 4.51% | 71 |
| Nov 20, 2025 | 354.85 | 354.85 | 346.85 | 346.85 | 346.85 | -1.98% | 340 |
| Nov 19, 2025 | 351.40 | 353.85 | 351.40 | 353.85 | 353.85 | 0.63% | 25 |
| Nov 18, 2025 | 350.35 | 352.20 | 350.05 | 351.65 | 351.65 | -1.07% | 179 |
| Nov 17, 2025 | 358.40 | 358.40 | 354.70 | 355.45 | 355.45 | -0.01% | 32 |