L'Oréal S.A. (FRA:LOR)
Germany · Delayed Price · Currency is EUR 373.85
+8.15 (2.23%)
Last updated: Apr 23, 2026, 1:32 PM CET
FRA:LOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 366.55 | 370.00 | 366.55 | 370.00 | - | 1.18% | - |
| Apr 22, 2026 | 346.85 | 365.70 | 344.70 | 365.70 | 365.70 | 4.68% | 155 |
| Apr 21, 2026 | 350.80 | 353.10 | 349.35 | 349.35 | 349.35 | -0.40% | 1,177 |
| Apr 20, 2026 | 353.85 | 353.85 | 350.75 | 350.75 | 350.75 | -2.04% | 125 |
| Apr 17, 2026 | 349.75 | 358.05 | 347.40 | 358.05 | 358.05 | 2.11% | 232 |
| Apr 16, 2026 | 358.70 | 358.70 | 350.00 | 350.65 | 350.65 | -1.56% | 71 |
| Apr 15, 2026 | 359.35 | 359.35 | 356.20 | 356.20 | 356.20 | -0.64% | 99 |
| Apr 14, 2026 | 354.50 | 359.35 | 354.50 | 358.50 | 358.50 | 0.63% | 126 |
| Apr 13, 2026 | 355.50 | 356.25 | 355.50 | 356.25 | 356.25 | -1.66% | 10 |
| Apr 10, 2026 | 361.00 | 363.95 | 361.00 | 362.25 | 362.25 | -0.14% | 245 |
| Apr 9, 2026 | 366.15 | 366.15 | 359.00 | 362.75 | 362.75 | -1.27% | 41 |
| Apr 8, 2026 | 368.10 | 368.65 | 366.65 | 367.40 | 367.40 | 3.49% | 86 |
| Apr 7, 2026 | 357.55 | 357.55 | 355.00 | 355.00 | 355.00 | 0.04% | 175 |
| Apr 2, 2026 | 352.25 | 354.85 | 352.25 | 354.85 | 354.85 | -0.60% | 7 |
| Apr 1, 2026 | 354.15 | 357.75 | 354.15 | 357.00 | 357.00 | 2.10% | 145 |
| Mar 31, 2026 | 351.35 | 351.35 | 349.65 | 349.65 | 349.65 | 0.82% | 100 |
| Mar 30, 2026 | 348.35 | 350.00 | 346.80 | 346.80 | 346.80 | -1.45% | 253 |
| Mar 27, 2026 | 351.15 | 351.90 | 350.75 | 351.90 | 351.90 | 0.13% | 150 |
| Mar 26, 2026 | 349.80 | 353.60 | 349.80 | 351.45 | 351.45 | -0.21% | 309 |
| Mar 25, 2026 | 349.65 | 352.20 | 349.65 | 352.20 | 352.20 | 0.64% | 34 |
| Mar 24, 2026 | 344.75 | 351.70 | 344.75 | 349.95 | 349.95 | 1.43% | 253 |
| Mar 23, 2026 | 344.20 | 352.90 | 339.85 | 345.00 | 345.00 | -0.83% | 462 |
| Mar 20, 2026 | 346.20 | 348.75 | 346.20 | 347.90 | 347.90 | 0.96% | 26 |
| Mar 19, 2026 | 348.55 | 348.55 | 343.70 | 344.60 | 344.60 | -2.02% | 77 |
| Mar 18, 2026 | 353.25 | 354.20 | 351.70 | 351.70 | 351.70 | -0.20% | 105 |
| Mar 17, 2026 | 349.75 | 354.30 | 349.75 | 352.40 | 352.40 | 0.24% | 151 |
| Mar 16, 2026 | 352.80 | 354.55 | 348.25 | 351.55 | 351.55 | -0.30% | 472 |
| Mar 13, 2026 | 357.30 | 357.30 | 351.10 | 352.60 | 352.60 | -2.30% | 125 |
| Mar 12, 2026 | 358.80 | 361.60 | 358.80 | 360.90 | 360.90 | 0.29% | 790 |
| Mar 11, 2026 | 361.85 | 361.85 | 357.55 | 359.85 | 359.85 | -1.72% | 78 |
| Mar 10, 2026 | 368.35 | 368.35 | 358.05 | 366.15 | 366.15 | 0.84% | 208 |
| Mar 9, 2026 | 365.75 | 365.75 | 360.25 | 363.10 | 363.10 | -1.89% | 66 |
| Mar 6, 2026 | 371.90 | 374.20 | 370.10 | 370.10 | 370.10 | -0.75% | 444 |
| Mar 5, 2026 | 372.50 | 374.75 | 372.50 | 372.90 | 372.90 | -0.39% | 44 |
| Mar 4, 2026 | 364.55 | 374.35 | 364.55 | 374.35 | 374.35 | 1.75% | 966 |
| Mar 3, 2026 | 376.50 | 376.50 | 367.90 | 367.90 | 367.90 | -3.41% | 186 |
| Mar 2, 2026 | 387.05 | 388.80 | 377.85 | 380.90 | 380.90 | -3.90% | 967 |
| Feb 27, 2026 | 398.55 | 398.55 | 396.35 | 396.35 | 396.35 | -0.26% | 760 |
| Feb 26, 2026 | 397.70 | 397.70 | 397.40 | 397.40 | 397.40 | -0.29% | 4 |
| Feb 25, 2026 | 402.15 | 402.15 | 395.50 | 398.55 | 398.55 | -1.29% | 92 |
| Feb 24, 2026 | 396.65 | 405.15 | 396.65 | 403.75 | 403.75 | 2.07% | 648 |
| Feb 23, 2026 | 399.05 | 399.05 | 395.55 | 395.55 | 395.55 | -1.25% | 1,639 |
| 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 |