L'Oréal S.A. (FRA:LOR)
Germany · Delayed Price · Currency is EUR 376.95
-0.75 (-0.20%)
Last updated: Jun 3, 2026, 2:07 PM CET
FRA:LOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 377.80 | 377.80 | 376.90 | 376.90 | - | -0.21% | - |
| Jun 2, 2026 | 379.70 | 383.05 | 377.65 | 377.70 | 377.70 | -0.74% | 109 |
| Jun 1, 2026 | 381.90 | 384.55 | 380.50 | 380.50 | 380.50 | -0.39% | 113 |
| May 29, 2026 | 386.80 | 391.35 | 382.00 | 382.00 | 382.00 | -2.55% | 72 |
| May 28, 2026 | 386.45 | 392.00 | 386.45 | 392.00 | 392.00 | 1.42% | 211 |
| May 27, 2026 | 368.35 | 386.50 | 368.35 | 386.50 | 386.50 | 5.57% | 98 |
| May 26, 2026 | 365.20 | 366.10 | 365.20 | 366.10 | 366.10 | -0.69% | 182 |
| May 25, 2026 | 364.25 | 368.65 | 364.25 | 368.65 | 368.65 | 2.27% | 50 |
| May 22, 2026 | 360.45 | 360.45 | 360.45 | 360.45 | 360.45 | 0.11% | 121 |
| May 21, 2026 | 359.30 | 360.05 | 357.10 | 360.05 | 360.05 | -0.19% | 121 |
| May 20, 2026 | 355.10 | 360.75 | 353.95 | 360.75 | 360.75 | 1.19% | 146 |
| May 19, 2026 | 357.00 | 357.60 | 356.50 | 356.50 | 356.50 | -0.64% | 75 |
| May 18, 2026 | 354.55 | 358.80 | 353.10 | 358.80 | 358.80 | 0.94% | 99 |
| May 15, 2026 | 353.20 | 355.45 | 353.20 | 355.45 | 355.45 | -0.21% | 117 |
| May 14, 2026 | 356.25 | 356.25 | 356.20 | 356.20 | 356.20 | -0.14% | 61 |
| May 13, 2026 | 360.25 | 360.60 | 354.90 | 356.70 | 356.70 | -0.43% | 36 |
| May 12, 2026 | 353.05 | 358.25 | 352.35 | 358.25 | 358.25 | 1.43% | 302 |
| May 11, 2026 | 361.00 | 361.00 | 353.20 | 353.20 | 353.20 | -3.19% | 357 |
| May 8, 2026 | 365.00 | 365.00 | 364.10 | 364.85 | 364.85 | 0.18% | 40 |
| May 7, 2026 | 377.05 | 377.05 | 362.40 | 364.20 | 364.20 | -2.62% | 197 |
| May 6, 2026 | 362.15 | 374.05 | 362.15 | 374.00 | 374.00 | 3.43% | 189 |
| May 5, 2026 | 360.30 | 361.60 | 360.10 | 361.60 | 361.60 | -0.08% | 105 |
| May 4, 2026 | 370.50 | 370.50 | 361.90 | 361.90 | 361.90 | -1.04% | 58 |
| Apr 30, 2026 | 359.65 | 365.70 | 359.65 | 365.70 | 365.70 | 0.62% | 177 |
| Apr 29, 2026 | 366.75 | 366.75 | 363.45 | 363.45 | 363.45 | -0.91% | 128 |
| Apr 28, 2026 | 374.25 | 376.45 | 374.00 | 374.00 | 366.80 | -0.32% | 101 |
| Apr 27, 2026 | 377.35 | 377.35 | 375.20 | 375.20 | 367.98 | -0.29% | 80 |
| Apr 24, 2026 | 373.35 | 378.50 | 373.00 | 376.30 | 369.06 | 0.66% | 240 |
| Apr 23, 2026 | 366.55 | 373.85 | 366.55 | 373.85 | 366.65 | 2.23% | 82 |
| Apr 22, 2026 | 346.85 | 365.70 | 344.70 | 365.70 | 358.66 | 4.68% | 155 |
| Apr 21, 2026 | 350.80 | 353.10 | 349.35 | 349.35 | 342.62 | -0.40% | 1,177 |
| Apr 20, 2026 | 353.85 | 353.85 | 350.75 | 350.75 | 344.00 | -2.04% | 125 |
| Apr 17, 2026 | 349.75 | 358.05 | 347.40 | 358.05 | 351.16 | 2.11% | 232 |
| Apr 16, 2026 | 358.70 | 358.70 | 350.00 | 350.65 | 343.90 | -1.56% | 71 |
| Apr 15, 2026 | 359.35 | 359.35 | 356.20 | 356.20 | 349.34 | -0.64% | 99 |
| Apr 14, 2026 | 354.50 | 359.35 | 354.50 | 358.50 | 351.60 | 0.63% | 126 |
| Apr 13, 2026 | 355.50 | 356.25 | 355.50 | 356.25 | 349.39 | -1.66% | 10 |
| Apr 10, 2026 | 361.00 | 363.95 | 361.00 | 362.25 | 355.28 | -0.14% | 245 |
| Apr 9, 2026 | 366.15 | 366.15 | 359.00 | 362.75 | 355.77 | -1.27% | 41 |
| Apr 8, 2026 | 368.10 | 368.65 | 366.65 | 367.40 | 360.33 | 3.49% | 86 |
| Apr 7, 2026 | 357.55 | 357.55 | 355.00 | 355.00 | 348.17 | 0.04% | 175 |
| Apr 2, 2026 | 352.25 | 354.85 | 352.25 | 354.85 | 348.02 | -0.60% | 7 |
| Apr 1, 2026 | 354.15 | 357.75 | 354.15 | 357.00 | 350.13 | 2.10% | 145 |
| Mar 31, 2026 | 351.35 | 351.35 | 349.65 | 349.65 | 342.92 | 0.82% | 100 |
| Mar 30, 2026 | 348.35 | 350.00 | 346.80 | 346.80 | 340.12 | -1.45% | 253 |
| Mar 27, 2026 | 351.15 | 351.90 | 350.75 | 351.90 | 345.13 | 0.13% | 150 |
| Mar 26, 2026 | 349.80 | 353.60 | 349.80 | 351.45 | 344.68 | -0.21% | 309 |
| Mar 25, 2026 | 349.65 | 352.20 | 349.65 | 352.20 | 345.42 | 0.64% | 34 |
| Mar 24, 2026 | 344.75 | 351.70 | 344.75 | 349.95 | 343.21 | 1.43% | 253 |
| Mar 23, 2026 | 344.20 | 352.90 | 339.85 | 345.00 | 338.36 | -0.83% | 462 |