L'Oréal S.A. (LON:0NZM)
London · Delayed Price · Currency is GBP · Price in EUR 385.75
+1.65 (0.43%)
At close: Jan 21, 2026
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 388.35 | 391.10 | 385.60 | 388.55 | 388.55 | 0.73% | 11,560 |
| 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 |
| Dec 19, 2025 | 368.73 | 374.95 | 368.00 | 371.00 | 371.00 | -1.43% | 209,772 |
| Dec 18, 2025 | 375.53 | 378.45 | 374.10 | 376.37 | 376.37 | 0.51% | 200,837 |
| Dec 17, 2025 | 373.68 | 375.70 | 371.65 | 374.45 | 374.45 | 0.20% | 42,731 |
| Dec 16, 2025 | 375.00 | 376.45 | 372.45 | 373.70 | 373.70 | -0.01% | 56,964 |
| Dec 15, 2025 | 370.00 | 374.20 | 371.55 | 373.75 | 373.75 | 1.00% | 7,738 |
| Dec 12, 2025 | 371.30 | 374.15 | 369.00 | 370.05 | 370.05 | -0.51% | 39,466 |
| Dec 11, 2025 | 362.15 | 374.40 | 367.30 | 371.95 | 371.95 | 0.31% | 169,738 |
| Dec 10, 2025 | 366.00 | 371.00 | 365.25 | 370.80 | 370.80 | 0.69% | 248,476 |
| Dec 9, 2025 | 364.53 | 369.25 | 363.45 | 368.25 | 368.25 | 0.79% | 11,326 |
| Dec 8, 2025 | 369.73 | 372.75 | 361.70 | 365.35 | 365.35 | -1.99% | 4,943 |
| Dec 5, 2025 | 368.30 | 373.75 | 366.90 | 372.75 | 372.75 | 1.03% | 3,544 |
| Dec 4, 2025 | 367.25 | 371.90 | 367.90 | 368.96 | 368.96 | -0.08% | 102,474 |
| Dec 3, 2025 | 371.30 | 373.00 | 364.65 | 369.25 | 369.25 | -2.57% | 46,402 |
| Dec 2, 2025 | 378.00 | 381.10 | 368.85 | 379.00 | 379.00 | 1.46% | 49,289 |
| Dec 1, 2025 | 372.93 | 378.85 | 372.70 | 373.55 | 373.55 | -0.55% | 294,588 |
| Nov 28, 2025 | 373.10 | 376.10 | 371.70 | 375.60 | 375.60 | 0.56% | 14,079 |
| Nov 27, 2025 | 378.25 | 374.80 | 371.75 | 373.50 | 373.50 | -0.71% | 141,437 |
| Nov 26, 2025 | 372.30 | 377.20 | 371.30 | 376.16 | 376.16 | 2.43% | 56,047 |
| Nov 25, 2025 | 367.00 | 368.98 | 364.20 | 367.25 | 367.25 | 0.10% | 247,531 |
| Nov 24, 2025 | 367.00 | 368.90 | 363.15 | 366.90 | 366.90 | 1.49% | 97,937 |
| Nov 21, 2025 | 351.63 | 362.30 | 350.50 | 361.50 | 361.50 | 2.36% | 3,455 |
| Nov 20, 2025 | 353.35 | 355.65 | 349.60 | 353.18 | 353.18 | 0.62% | 33,778 |
| Nov 19, 2025 | 350.20 | 354.80 | 349.20 | 351.00 | 351.00 | -0.10% | 21,025 |
| Nov 18, 2025 | 351.00 | 353.45 | 349.35 | 351.35 | 351.35 | -0.96% | 131,989 |
| Nov 17, 2025 | 356.00 | 359.05 | 353.95 | 354.75 | 354.75 | -1.12% | 31,651 |
| Nov 14, 2025 | 360.00 | 419.04 | 355.00 | 358.78 | 358.78 | 0.29% | 43,999 |
| Nov 13, 2025 | 354.15 | 363.05 | 356.50 | 357.75 | 357.75 | 0.18% | 422,731 |
| Nov 12, 2025 | 359.78 | 359.55 | 355.55 | 357.10 | 357.10 | 0.11% | 346,040 |
| Nov 11, 2025 | 354.40 | 358.55 | 354.25 | 356.70 | 356.70 | -0.61% | 51,805 |