L'Oréal S.A. (FRA:LORA)
Germany · Delayed Price · Currency is EUR 69.50
+0.50 (0.72%)
Last updated: May 14, 2026, 8:16 AM CET
FRA:LORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.05% | - |
| Apr 27, 2026 | 73.00 | 77.50 | 73.00 | 73.00 | 71.89 | 0.69% | 44 |
| Apr 24, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 71.40 | 0.69% | - |
| Apr 23, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 70.91 | 8.27% | - |
| Apr 22, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 65.49 | -1.48% | - |
| Apr 21, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 66.47 | -0.74% | - |
| Apr 20, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 66.97 | -1.45% | - |
| Apr 17, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 67.95 | 0.73% | - |
| Apr 16, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 67.46 | -0.72% | - |
| Apr 15, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 67.95 | -0.72% | - |
| Apr 14, 2026 | 70.50 | 70.50 | 69.50 | 69.50 | 68.44 | 1.46% | - |
| Apr 13, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 67.46 | -2.14% | - |
| Apr 10, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 68.94 | 0.72% | - |
| Apr 9, 2026 | 72.50 | 72.50 | 69.50 | 69.50 | 68.44 | -2.80% | - |
| Apr 8, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 70.41 | 4.38% | - |
| Apr 7, 2026 | 70.00 | 70.00 | 68.50 | 68.50 | 67.46 | -1.44% | - |
| Apr 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.44 | 1.46% | - |
| Apr 1, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 67.46 | 0.74% | - |
| Mar 31, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 66.97 | 0.74% | - |
| Mar 30, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 66.47 | -0.74% | - |
| Mar 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.97 | - | - |
| Mar 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.97 | - | - |
| Mar 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.97 | 1.49% | - |
| Mar 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.98 | 0.75% | - |
| Mar 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.49 | -1.48% | - |
| Mar 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.47 | 1.50% | - |
| Mar 19, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 65.49 | -1.48% | - |
| Mar 18, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 66.47 | -1.46% | - |
| Mar 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.46 | 0.74% | - |
| Mar 16, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 66.97 | -0.73% | - |
| Mar 13, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 67.46 | -2.14% | - |
| Mar 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.94 | 0.72% | - |
| Mar 11, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 68.44 | - | - |
| Mar 10, 2026 | 71.50 | 74.50 | 69.50 | 69.50 | 68.44 | -0.71% | 1 |
| Mar 9, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 68.94 | -2.10% | - |
| Mar 6, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 70.41 | -0.69% | - |
| Mar 5, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 70.91 | - | - |
| Mar 4, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 70.91 | 1.41% | - |
| Mar 3, 2026 | 73.50 | 73.50 | 71.00 | 71.00 | 69.92 | -3.40% | - |
| Mar 2, 2026 | 77.50 | 77.50 | 73.50 | 73.50 | 72.38 | -4.55% | - |