L'Oréal S.A. (FRA:LORA)
Germany · Delayed Price · Currency is EUR 69.50
+1.00 (1.46%)
Last updated: Apr 2, 2026, 8:50 AM CET
FRA:LORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Apr 1, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Mar 31, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Mar 30, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Mar 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Mar 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Mar 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Mar 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Mar 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Mar 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Mar 19, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Mar 18, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Mar 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Mar 16, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Mar 13, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Mar 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Mar 11, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | - | - |
| Mar 10, 2026 | 71.50 | 74.50 | 69.50 | 69.50 | 69.50 | -0.71% | 1 |
| Mar 9, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Mar 6, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Mar 5, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 4, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | - |
| Mar 3, 2026 | 73.50 | 73.50 | 71.00 | 71.00 | 71.00 | -3.40% | - |
| Mar 2, 2026 | 77.50 | 77.50 | 73.50 | 73.50 | 73.50 | -4.55% | - |
| Feb 27, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | - |
| Feb 26, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Feb 25, 2026 | 79.50 | 79.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Feb 24, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 1.96% | - |
| Feb 23, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | - | - |
| Feb 20, 2026 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Feb 19, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -6.17% | - |
| Feb 18, 2026 | 76.50 | 81.00 | 75.50 | 81.00 | 81.00 | 6.58% | 65 |
| Feb 17, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | - |
| Feb 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Feb 13, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | -3.33% | - |
| Feb 12, 2026 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Feb 11, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Feb 10, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Feb 9, 2026 | 76.50 | 81.00 | 75.50 | 75.50 | 75.50 | -1.31% | 1 |
| Feb 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Feb 5, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Feb 4, 2026 | 75.00 | 81.50 | 75.00 | 76.50 | 76.50 | 2.68% | 2 |
| Feb 3, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -1.32% | 13 |
| Feb 2, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 0.67% | - |
| Jan 30, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Jan 29, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 1.36% | - |
| Jan 28, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Jan 27, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Jan 26, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 23, 2026 | 77.00 | 77.00 | 74.50 | 74.50 | 74.50 | -1.32% | - |