L'Oréal S.A. (LON:0NZM)
London · Delayed Price · Currency is GBP · Price in EUR 374.60
+10.85 (2.98%)
At close: Mar 4, 2026
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 367.00 | 374.95 | 366.90 | 374.60 | 374.60 | 2.98% | 37,219 |
| Mar 3, 2026 | 374.00 | 374.55 | 362.95 | 363.75 | 363.75 | -4.52% | 32,578 |
| Mar 2, 2026 | 385.78 | 389.85 | 378.65 | 380.97 | 380.97 | -4.17% | 9,255 |
| Feb 27, 2026 | 398.00 | 399.00 | 395.80 | 397.57 | 397.57 | 0.14% | 10,779 |
| Feb 26, 2026 | 398.00 | 398.55 | 395.20 | 397.00 | 397.00 | -0.79% | 21,333 |
| Feb 25, 2026 | 397.30 | 402.00 | 392.35 | 400.15 | 400.15 | -1.00% | 120,265 |
| Feb 24, 2026 | 400.00 | 405.35 | 398.50 | 404.20 | 404.20 | 1.51% | 100,612 |
| Feb 23, 2026 | 400.53 | 401.30 | 395.56 | 398.20 | 398.20 | -0.74% | 5,265 |
| Feb 20, 2026 | 396.53 | 401.15 | 394.10 | 401.15 | 401.15 | 1.83% | 10,689 |
| Feb 19, 2026 | 383.58 | 395.00 | 389.55 | 393.95 | 393.95 | -0.20% | 17,220 |
| Feb 18, 2026 | 397.00 | 395.20 | 389.15 | 394.75 | 394.75 | 0.91% | 123,590 |
| Feb 17, 2026 | 388.93 | 392.85 | 385.25 | 391.20 | 391.20 | 1.87% | 69,974 |
| Feb 16, 2026 | 377.35 | 386.35 | 374.95 | 384.00 | 384.00 | 1.45% | 32,657 |
| Feb 13, 2026 | 370.05 | 379.45 | 360.00 | 378.50 | 378.50 | -3.05% | 184,545 |
| Feb 12, 2026 | 396.00 | 396.90 | 385.45 | 390.40 | 390.40 | -0.38% | 271,997 |
| Feb 11, 2026 | 391.40 | 409.05 | 390.05 | 391.90 | 391.90 | 0.13% | 35,197 |
| Feb 10, 2026 | 390.78 | 394.00 | 390.00 | 391.40 | 391.40 | 0.89% | 319,297 |
| Feb 9, 2026 | 393.58 | 395.00 | 386.80 | 387.95 | 387.95 | -0.77% | 162,776 |
| Feb 6, 2026 | 393.83 | 394.75 | 386.05 | 390.97 | 390.97 | -0.94% | 20,467 |
| Feb 5, 2026 | 401.53 | 401.75 | 388.05 | 394.70 | 394.70 | -1.18% | 20,200 |
| Feb 4, 2026 | 390.20 | 400.30 | 388.35 | 399.40 | 399.40 | 3.47% | 51,621 |
| Feb 3, 2026 | 393.00 | 390.00 | 382.80 | 386.00 | 386.00 | -0.76% | 273,498 |
| Feb 2, 2026 | 389.53 | 391.45 | 388.13 | 388.95 | 388.95 | 0.50% | 22,213 |
| Jan 30, 2026 | 386.53 | 389.30 | 385.45 | 387.00 | 387.00 | 0.10% | 4,209 |
| Jan 29, 2026 | 378.10 | 388.30 | 380.15 | 386.60 | 386.60 | 2.76% | 11,989 |
| Jan 28, 2026 | 376.20 | 381.35 | 374.80 | 376.20 | 376.20 | -0.84% | 405,781 |
| Jan 27, 2026 | 379.35 | 383.60 | 379.35 | 379.40 | 379.40 | -1.51% | 8,095 |
| Jan 26, 2026 | 377.45 | 387.20 | 382.05 | 385.20 | 385.20 | -0.27% | 77,692 |
| Jan 23, 2026 | 392.20 | 391.95 | 383.53 | 386.25 | 386.25 | -0.46% | 126,481 |
| Jan 22, 2026 | 383.53 | 391.10 | 385.60 | 388.05 | 388.05 | 0.60% | 12,716 |
| Jan 21, 2026 | 386.88 | 389.10 | 381.95 | 385.75 | 385.75 | 0.43% | 50,094 |
| Jan 20, 2026 | 374.20 | 384.10 | 378.55 | 384.10 | 384.10 | 0.83% | 5,191 |
| Jan 19, 2026 | 380.30 | 382.75 | 378.45 | 380.95 | 380.95 | -1.13% | 1,359 |
| Jan 16, 2026 | 385.88 | 389.00 | 382.65 | 385.31 | 385.31 | -0.64% | 229,051 |
| Jan 15, 2026 | 395.00 | 395.30 | 387.15 | 387.80 | 387.80 | -0.96% | 56,583 |
| Jan 14, 2026 | 392.00 | 396.90 | 390.15 | 391.55 | 391.55 | 0.36% | 22,393 |
| Jan 13, 2026 | 390.78 | 392.70 | 388.55 | 390.15 | 390.15 | -0.39% | 124,934 |
| Jan 12, 2026 | 385.00 | 392.40 | 387.55 | 391.66 | 391.66 | 3.22% | 753,487 |
| Jan 9, 2026 | 380.00 | 385.85 | 373.35 | 379.45 | 379.45 | 4.91% | 161,534 |
| Jan 8, 2026 | 358.00 | 362.90 | 355.80 | 361.70 | 361.70 | 0.81% | 5,726 |
| Jan 7, 2026 | 367.40 | 368.55 | 355.98 | 358.80 | 358.80 | -2.69% | 173,589 |
| Jan 6, 2026 | 352.53 | 372.60 | 359.95 | 368.70 | 368.70 | 1.39% | 83,048 |
| Jan 5, 2026 | 365.83 | 367.60 | 360.00 | 363.65 | 363.65 | -0.29% | 345,561 |
| Jan 2, 2026 | 367.00 | 367.45 | 361.75 | 364.70 | 364.70 | -0.45% | 1,699 |
| Dec 31, 2025 | 363.45 | 366.90 | 365.55 | 366.35 | 366.35 | -0.34% | 4,426 |
| Dec 30, 2025 | 364.25 | 367.60 | 363.05 | 367.60 | 367.60 | 0.71% | 155,955 |
| Dec 29, 2025 | 360.58 | 365.45 | 361.95 | 365.02 | 365.02 | 0.65% | 9,713 |
| Dec 24, 2025 | 363.40 | 364.60 | 362.00 | 362.65 | 362.65 | 0.32% | 61 |
| Dec 23, 2025 | 362.45 | 367.25 | 361.00 | 361.50 | 361.50 | -1.74% | 2,950 |
| Dec 22, 2025 | 361.10 | 369.95 | 366.45 | 367.90 | 367.90 | -0.84% | 83,445 |