L'Oréal S.A. (FRA:LORA)
Germany · Delayed Price · Currency is EUR 75.50
+0.50 (0.67%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:LORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | - | 0.67% | - |
| Aug 25, 2026 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Aug 24, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 2.03% | - |
| Aug 21, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Aug 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Aug 19, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 2.80% | - |
| Aug 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Aug 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Aug 14, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Aug 13, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Aug 12, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -2.00% | 34 |
| Aug 11, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 7, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Aug 6, 2026 | 76.00 | 80.00 | 76.00 | 76.00 | 76.00 | 2.01% | 2 |
| Aug 5, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Aug 4, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Aug 3, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 2.01% | - |
| Jul 31, 2026 | 76.50 | 76.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Jul 30, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 3.40% | - |
| Jul 29, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Jul 28, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 0.69% | - |
| Jul 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jul 24, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 1.41% | - |
| Jul 23, 2026 | 73.50 | 73.50 | 71.00 | 71.00 | 71.00 | -4.05% | - |
| Jul 22, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 1.37% | - |
| Jul 21, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 20, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jul 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Jul 16, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 15, 2026 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Jul 14, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Jul 10, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jul 9, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Jul 8, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Jul 7, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 3.40% | - |
| Jul 6, 2026 | 76.00 | 76.00 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Jul 3, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jul 2, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | - |
| Jul 1, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | - | - |
| Jun 30, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Jun 29, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Jun 25, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.72% | - |
| Jun 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Jun 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | - |
| Jun 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Jun 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |