L'Oréal S.A. (FRA:LORA)
Germany · Delayed Price · Currency is EUR 84.50
+5.50 (6.96%)
At close: Oct 23, 2026
FRA:LORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | 6.96% | - |
| Oct 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Oct 21, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Oct 20, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Oct 19, 2026 | 80.00 | 80.00 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Oct 16, 2026 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Oct 15, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 3.31% | - |
| Oct 14, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Oct 12, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Oct 9, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Oct 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Oct 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Oct 2, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | - | - |
| Oct 1, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -2.68% | - |
| Sep 30, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Sep 29, 2026 | 76.50 | 76.50 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Sep 28, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Sep 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Sep 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.29% | - |
| Sep 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Sep 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Sep 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Sep 18, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Sep 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Sep 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Sep 15, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Sep 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 11, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | - |
| Sep 10, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Sep 9, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Sep 8, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 0.67% | - |
| Sep 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Sep 4, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Sep 3, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Sep 2, 2026 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 1.36% | - |
| Sep 1, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Aug 31, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Aug 28, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 1.35% | - |
| Aug 27, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Aug 26, 2026 | 75.50 | 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% | - |