L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	394.95	400.55	394.95	400.55	400.55	1.53%	1,106
Feb 19, 2026	393.60	394.50	393.55	394.50	394.50	-0.10%	40
Feb 18, 2026	391.95	395.00	391.80	394.90	394.90	1.49%	422
Feb 17, 2026	384.10	390.00	384.10	389.10	389.10	0.97%	131
Feb 16, 2026	372.05	385.90	372.05	385.35	385.35	3.03%	87
Feb 13, 2026	360.45	378.55	360.45	374.00	374.00	2.61%	61
Feb 12, 2026	392.05	393.90	364.50	364.50	364.50	-7.57%	662
Feb 11, 2026	392.05	394.35	390.75	394.35	394.35	0.37%	427
Feb 10, 2026	387.65	393.95	387.65	392.90	392.90	1.42%	221
Feb 9, 2026	393.20	393.20	387.40	387.40	387.40	-1.50%	107
Feb 6, 2026	393.75	393.75	388.30	393.30	393.30	-0.23%	85
Feb 5, 2026	397.95	400.10	391.25	394.20	394.20	-1.02%	449
Feb 4, 2026	384.55	399.85	384.55	398.25	398.25	3.90%	667
Feb 3, 2026	389.65	389.65	383.30	383.30	383.30	-1.53%	8
Feb 2, 2026	381.85	390.10	381.85	389.25	389.25	0.67%	81
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