L'Oréal S.A. (FRA:LOR)
Germany flag Germany · Delayed Price · Currency is EUR
368.25
+1.30 (0.35%)
At close: Sep 30, 2025

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025364.70364.70364.70364.70--0.61%-
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%147
Sep 24, 2025373.85373.85367.05367.20367.200.88%88
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
Aug 12, 2025381.30381.80378.55378.55378.55-0.79%126
Aug 11, 2025385.00385.00381.55381.55381.55-0.10%26
Aug 8, 2025381.85383.40381.85381.95381.95-0.39%15
Aug 7, 2025375.90384.30375.90383.45383.452.29%140
Aug 6, 2025374.95374.95370.45374.85374.85-0.17%75
Aug 5, 2025380.25380.25370.20375.50375.50-0.83%902
Aug 4, 2025377.65378.65376.15378.65378.650.30%230
Aug 1, 2025386.10386.10377.50377.50377.50-2.76%208
Jul 31, 2025389.40393.45388.20388.20388.20-0.31%392
Jul 30, 2025366.80389.40366.80389.40389.404.97%233
Jul 29, 2025378.35378.35369.95370.95370.95-0.46%168
Jul 28, 2025378.45378.45372.65372.65372.650.03%81
Jul 25, 2025370.35376.70367.80372.55372.550.32%141
Jul 24, 2025377.80377.80371.35371.35371.35-1.32%128
Jul 23, 2025371.50376.30370.90376.30376.303.15%83