L'Oréal S.A. (FRA:LOR)
Germany · Delayed Price · Currency is EUR 368.25
+1.30 (0.35%)
At close: Sep 30, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 364.70 | 364.70 | 364.70 | 364.70 | - | -0.61% | - |
| Sep 29, 2025 | 368.35 | 368.35 | 366.25 | 366.95 | 366.95 | 0.31% | 451 |
| Sep 26, 2025 | 367.40 | 367.40 | 365.80 | 365.80 | 365.80 | -0.08% | 250 |
| Sep 25, 2025 | 364.60 | 368.15 | 364.60 | 366.10 | 366.10 | -0.30% | 147 |
| Sep 24, 2025 | 373.85 | 373.85 | 367.05 | 367.20 | 367.20 | 0.88% | 88 |
| Sep 23, 2025 | 362.95 | 364.00 | 362.95 | 364.00 | 364.00 | 0.76% | 27 |
| Sep 22, 2025 | 370.30 | 370.30 | 361.25 | 361.25 | 361.25 | -3.54% | 315 |
| Sep 19, 2025 | 375.45 | 376.15 | 374.50 | 374.50 | 374.50 | -1.00% | 241 |
| Sep 18, 2025 | 377.60 | 378.60 | 377.30 | 378.30 | 378.30 | 0.38% | 61 |
| Sep 17, 2025 | 378.35 | 378.35 | 374.90 | 376.85 | 376.85 | -0.61% | 180 |
| Sep 16, 2025 | 383.05 | 383.05 | 379.15 | 379.15 | 379.15 | -2.19% | 159 |
| Sep 15, 2025 | 382.40 | 389.05 | 382.40 | 387.65 | 387.65 | 1.56% | 104 |
| Sep 12, 2025 | 384.30 | 384.30 | 379.70 | 381.70 | 381.70 | -0.26% | 247 |
| Sep 11, 2025 | 387.70 | 389.30 | 382.70 | 382.70 | 382.70 | -1.26% | 186 |
| Sep 10, 2025 | 395.65 | 395.65 | 387.60 | 387.60 | 387.60 | -2.37% | 32 |
| Sep 9, 2025 | 400.85 | 402.40 | 397.00 | 397.00 | 397.00 | -0.91% | 138 |
| Sep 8, 2025 | 403.50 | 403.50 | 400.65 | 400.65 | 400.65 | 0.16% | 36 |
| Sep 5, 2025 | 403.05 | 403.05 | 400.00 | 400.00 | 400.00 | -0.67% | 5 |
| Sep 4, 2025 | 399.15 | 405.15 | 399.15 | 402.70 | 402.70 | 1.22% | 11 |
| Sep 3, 2025 | 397.15 | 399.20 | 396.05 | 397.85 | 397.85 | 0.24% | 33 |
| Sep 2, 2025 | 393.65 | 396.90 | 392.80 | 396.90 | 396.90 | -0.48% | 110 |
| Sep 1, 2025 | 397.85 | 398.80 | 397.30 | 398.80 | 398.80 | -0.55% | 222 |
| Aug 29, 2025 | 401.55 | 401.55 | 400.25 | 401.00 | 401.00 | -0.50% | 36 |
| Aug 28, 2025 | 400.85 | 406.50 | 400.85 | 403.00 | 403.00 | 0.83% | 80 |
| Aug 27, 2025 | 396.80 | 399.70 | 396.80 | 399.70 | 399.70 | 0.97% | 108 |
| Aug 26, 2025 | 395.10 | 395.85 | 395.10 | 395.85 | 395.85 | -0.43% | 57 |
| Aug 25, 2025 | 397.55 | 397.55 | 397.55 | 397.55 | 397.55 | -0.14% | 242 |
| Aug 22, 2025 | 399.70 | 401.05 | 398.10 | 398.10 | 398.10 | -0.67% | 242 |
| Aug 21, 2025 | 403.50 | 404.30 | 400.80 | 400.80 | 400.80 | -1.28% | 43 |
| Aug 20, 2025 | 397.60 | 407.70 | 397.05 | 406.00 | 406.00 | 1.37% | 435 |
| Aug 19, 2025 | 392.05 | 400.95 | 392.05 | 400.50 | 400.50 | 1.52% | 403 |
| Aug 18, 2025 | 391.10 | 394.50 | 390.20 | 394.50 | 394.50 | 0.68% | 11 |
| Aug 15, 2025 | 390.00 | 393.75 | 390.00 | 391.85 | 391.85 | 0.40% | 178 |
| Aug 14, 2025 | 384.10 | 390.30 | 384.10 | 390.30 | 390.30 | 1.77% | 126 |
| Aug 13, 2025 | 380.10 | 383.50 | 379.35 | 383.50 | 383.50 | 1.31% | 235 |
| Aug 12, 2025 | 381.30 | 381.80 | 378.55 | 378.55 | 378.55 | -0.79% | 126 |
| Aug 11, 2025 | 385.00 | 385.00 | 381.55 | 381.55 | 381.55 | -0.10% | 26 |
| Aug 8, 2025 | 381.85 | 383.40 | 381.85 | 381.95 | 381.95 | -0.39% | 15 |
| Aug 7, 2025 | 375.90 | 384.30 | 375.90 | 383.45 | 383.45 | 2.29% | 140 |
| Aug 6, 2025 | 374.95 | 374.95 | 370.45 | 374.85 | 374.85 | -0.17% | 75 |
| Aug 5, 2025 | 380.25 | 380.25 | 370.20 | 375.50 | 375.50 | -0.83% | 902 |
| Aug 4, 2025 | 377.65 | 378.65 | 376.15 | 378.65 | 378.65 | 0.30% | 230 |
| Aug 1, 2025 | 386.10 | 386.10 | 377.50 | 377.50 | 377.50 | -2.76% | 208 |
| Jul 31, 2025 | 389.40 | 393.45 | 388.20 | 388.20 | 388.20 | -0.31% | 392 |
| Jul 30, 2025 | 366.80 | 389.40 | 366.80 | 389.40 | 389.40 | 4.97% | 233 |
| Jul 29, 2025 | 378.35 | 378.35 | 369.95 | 370.95 | 370.95 | -0.46% | 168 |
| Jul 28, 2025 | 378.45 | 378.45 | 372.65 | 372.65 | 372.65 | 0.03% | 81 |
| Jul 25, 2025 | 370.35 | 376.70 | 367.80 | 372.55 | 372.55 | 0.32% | 141 |
| Jul 24, 2025 | 377.80 | 377.80 | 371.35 | 371.35 | 371.35 | -1.32% | 128 |
| Jul 23, 2025 | 371.50 | 376.30 | 370.90 | 376.30 | 376.30 | 3.15% | 83 |