L'Oréal S.A. (FRA:LOR)
Germany · Delayed Price · Currency is EUR 384.10
+5.05 (1.33%)
Last updated: Sep 14, 2026, 7:19 PM CET
FRA:LOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 377.45 | 384.10 | 377.45 | 384.10 | 384.10 | 1.33% | 207 |
| Sep 11, 2026 | 375.40 | 379.05 | 375.40 | 379.05 | 379.05 | 0.69% | 82 |
| Sep 10, 2026 | 381.35 | 381.35 | 376.45 | 376.45 | 376.45 | -1.27% | 139 |
| Sep 9, 2026 | 385.65 | 385.65 | 381.30 | 381.30 | 381.30 | -1.40% | 90 |
| Sep 8, 2026 | 383.65 | 386.70 | 383.65 | 386.70 | 386.70 | 0.30% | 45 |
| Sep 7, 2026 | 382.95 | 385.55 | 382.50 | 385.55 | 385.55 | 0.94% | 189 |
| Sep 4, 2026 | 377.95 | 381.95 | 377.80 | 381.95 | 381.95 | 0.99% | 51 |
| Sep 3, 2026 | 384.40 | 384.40 | 378.20 | 378.20 | 378.20 | -1.69% | 36 |
| Sep 2, 2026 | 380.50 | 384.70 | 380.40 | 384.70 | 384.70 | 1.69% | 191 |
| Sep 1, 2026 | 384.95 | 385.00 | 378.30 | 378.30 | 378.30 | -2.63% | 226 |
| Aug 31, 2026 | 387.45 | 389.65 | 387.45 | 388.50 | 388.50 | 0.15% | 837 |
| Aug 28, 2026 | 384.65 | 387.90 | 384.65 | 387.90 | 387.90 | 1.24% | 3 |
| Aug 27, 2026 | 387.85 | 387.85 | 383.10 | 383.15 | 383.15 | -2.01% | 494 |
| Aug 26, 2026 | 387.65 | 391.00 | 387.65 | 391.00 | 391.00 | 0.92% | 16 |
| Aug 25, 2026 | 391.90 | 391.90 | 387.45 | 387.45 | 387.45 | -1.46% | 77 |
| Aug 24, 2026 | 385.80 | 393.20 | 385.80 | 393.20 | 393.20 | 3.26% | 181 |
| Aug 21, 2026 | 385.00 | 385.15 | 380.80 | 380.80 | 380.80 | -0.91% | 18 |
| Aug 20, 2026 | 383.20 | 384.30 | 382.80 | 384.30 | 384.30 | 0.54% | 144 |
| Aug 19, 2026 | 374.20 | 382.25 | 374.20 | 382.25 | 382.25 | 1.96% | 19 |
| Aug 18, 2026 | 368.50 | 374.90 | 368.50 | 374.90 | 374.90 | 1.24% | 96 |
| Aug 17, 2026 | 379.40 | 379.40 | 370.30 | 370.30 | 370.30 | -3.27% | 422 |
| Aug 14, 2026 | 383.05 | 383.05 | 381.55 | 382.80 | 382.80 | 0.03% | 821 |
| Aug 13, 2026 | 379.40 | 384.10 | 379.40 | 382.70 | 382.70 | 0.31% | 4 |
| Aug 12, 2026 | 382.95 | 382.95 | 381.40 | 381.50 | 381.50 | -1.60% | 131 |
| Aug 11, 2026 | 387.65 | 388.25 | 387.65 | 387.70 | 387.70 | 0.27% | 595 |
| Aug 10, 2026 | 387.35 | 387.35 | 385.75 | 386.65 | 386.65 | -0.72% | 126 |
| Aug 7, 2026 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | -1.04% | - |
| Aug 6, 2026 | 390.45 | 393.55 | 390.45 | 393.55 | 393.55 | 1.33% | 32 |
| Aug 5, 2026 | 387.45 | 388.40 | 387.45 | 388.40 | 388.40 | 0.95% | 36 |
| Aug 4, 2026 | 389.50 | 389.50 | 384.00 | 384.75 | 384.75 | -0.77% | 72 |
| Aug 3, 2026 | 388.55 | 393.40 | 387.75 | 387.75 | 387.75 | -0.08% | 655 |
| Jul 31, 2026 | 394.60 | 394.60 | 386.45 | 388.05 | 388.05 | -1.92% | 118 |
| Jul 30, 2026 | 391.40 | 400.00 | 385.80 | 395.65 | 395.65 | 1.09% | 400 |
| Jul 29, 2026 | 382.90 | 396.00 | 380.65 | 391.40 | 391.40 | 3.29% | 680 |
| Jul 28, 2026 | 372.70 | 379.20 | 372.70 | 378.95 | 378.95 | 0.80% | 315 |
| Jul 27, 2026 | 375.50 | 375.95 | 375.45 | 375.95 | 375.95 | 0.76% | 376 |
| Jul 24, 2026 | 367.50 | 375.60 | 367.50 | 373.10 | 373.10 | 1.36% | 194 |
| Jul 23, 2026 | 380.75 | 380.75 | 368.10 | 368.10 | 368.10 | -3.25% | 43 |
| Jul 22, 2026 | 378.25 | 382.40 | 376.90 | 380.45 | 380.45 | 0.63% | 766 |
| Jul 21, 2026 | 379.75 | 379.75 | 377.00 | 378.05 | 378.05 | -0.67% | 30 |
| Jul 20, 2026 | 380.30 | 380.60 | 377.50 | 380.60 | 380.60 | 0.07% | 354 |
| Jul 17, 2026 | 377.80 | 381.65 | 377.80 | 380.35 | 380.35 | 0.09% | 255 |
| Jul 16, 2026 | 378.10 | 380.00 | 378.10 | 380.00 | 380.00 | 1.36% | 35 |
| Jul 15, 2026 | 379.05 | 379.05 | 374.90 | 374.90 | 374.90 | -0.85% | 90 |
| Jul 14, 2026 | 380.50 | 380.50 | 376.20 | 378.10 | 378.10 | -0.46% | 149 |
| Jul 13, 2026 | 377.55 | 379.85 | 377.55 | 379.85 | 379.85 | -0.18% | 50 |
| Jul 10, 2026 | 378.55 | 380.55 | 378.55 | 380.55 | 380.55 | 0.96% | 233 |
| Jul 9, 2026 | 383.40 | 383.40 | 376.95 | 376.95 | 376.95 | -1.41% | 178 |
| Jul 8, 2026 | 390.85 | 390.85 | 381.90 | 382.35 | 382.35 | -1.91% | 74 |
| Jul 7, 2026 | 376.80 | 392.30 | 376.80 | 389.80 | 389.80 | 2.59% | 1,369 |