L'Oréal S.A. (FRA:LORA)
Germany · Delayed Price · Currency is EUR 73.00
+0.50 (0.69%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:LORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | - | - | - |
| 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% | - |
| Jun 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jun 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Jun 15, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Jun 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Jun 11, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 10, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Jun 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Jun 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 5, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2.10% | - |
| Jun 4, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jun 3, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Jun 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Jun 1, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| May 29, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| May 28, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | - |
| May 27, 2026 | 71.50 | 75.00 | 71.50 | 75.00 | 75.00 | 5.63% | - |
| May 26, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | - |
| May 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| May 22, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| May 21, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| May 20, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -0.72% | - |