L'Oréal S.A. (FRA:LORA)
Germany · Delayed Price · Currency is EUR 72.00
-2.00 (-2.70%)
At close: Jun 3, 2026
FRA:LORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - | - |
| May 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| May 15, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| May 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| May 13, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | - |
| May 12, 2026 | 72.50 | 72.50 | 69.00 | 69.00 | 69.00 | 0.73% | 30 |
| May 11, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 68.50 | -3.52% | - |
| May 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| May 7, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| May 6, 2026 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 2.86% | - |
| May 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 4, 2026 | 73.50 | 73.50 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Apr 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 29, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Apr 28, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -0.48% | - |
| Apr 27, 2026 | 73.00 | 77.50 | 73.00 | 73.00 | 71.84 | 0.69% | 44 |
| Apr 24, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 71.35 | 0.69% | - |
| Apr 23, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 70.86 | 8.27% | - |
| Apr 22, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 65.44 | -1.48% | - |
| Apr 21, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 66.43 | -0.74% | - |
| Apr 20, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 66.92 | -1.45% | - |
| Apr 17, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 67.90 | 0.73% | - |
| Apr 16, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 67.41 | -0.72% | - |
| Apr 15, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 67.90 | -0.72% | - |
| Apr 14, 2026 | 70.50 | 70.50 | 69.50 | 69.50 | 68.40 | 1.46% | - |
| Apr 13, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 67.41 | -2.14% | - |
| Apr 10, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 68.89 | 0.72% | - |
| Apr 9, 2026 | 72.50 | 72.50 | 69.50 | 69.50 | 68.40 | -2.80% | - |
| Apr 8, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 70.37 | 4.38% | - |
| Apr 7, 2026 | 70.00 | 70.00 | 68.50 | 68.50 | 67.41 | -1.44% | - |
| Apr 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.40 | 1.46% | - |
| Apr 1, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 67.41 | 0.74% | - |
| Mar 31, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 66.92 | 0.74% | - |
| Mar 30, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 66.43 | -0.74% | - |
| Mar 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.92 | - | - |
| Mar 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.92 | - | - |
| Mar 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.92 | 1.49% | - |
| Mar 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.94 | 0.75% | - |
| Mar 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.44 | -1.48% | - |