L'Oréal S.A. (LON:0NZM)
London · Delayed Price · Currency is GBP · Price in EUR 401.38
+4.68 (1.18%)
At close: Aug 27, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 400.53 | 408.20 | 401.85 | 402.00 | 402.00 | 0.12% | 77,468 |
| Aug 27, 2025 | 395.83 | 404.65 | 395.25 | 401.53 | 401.53 | 1.22% | 4,475 |
| Aug 26, 2025 | 400.00 | 399.15 | 393.95 | 396.70 | 396.70 | -0.10% | 167,900 |
| Aug 25, 2025 | 397.45 | 399.95 | 394.05 | 397.10 | 397.10 | -0.44% | 34,220 |
| Aug 22, 2025 | 398.53 | 401.90 | 398.45 | 398.85 | 398.85 | -0.46% | 47,471 |
| Aug 21, 2025 | 402.73 | 403.70 | 400.50 | 400.70 | 400.70 | -1.48% | 117,620 |
| Aug 20, 2025 | 397.00 | 408.15 | 398.80 | 406.70 | 406.70 | 1.67% | 89,894 |
| Aug 19, 2025 | 393.00 | 400.90 | 393.80 | 400.00 | 400.00 | 1.77% | 91,701 |
| Aug 18, 2025 | 394.15 | 393.30 | 389.70 | 393.05 | 393.05 | 0.04% | 105,215 |
| Aug 15, 2025 | 393.00 | 394.88 | 389.60 | 392.90 | 392.90 | 1.07% | 70,882 |
| Aug 14, 2025 | 388.45 | 391.85 | 387.60 | 388.75 | 388.75 | 0.15% | 139,090 |
| Aug 13, 2025 | 380.78 | 388.75 | 379.30 | 388.15 | 388.15 | 2.32% | 440,901 |
| Aug 12, 2025 | 382.73 | 382.65 | 376.35 | 379.35 | 379.35 | -0.28% | 84,934 |
| Aug 11, 2025 | 384.58 | 385.60 | 380.15 | 380.40 | 380.40 | -1.03% | 105,730 |
| Aug 8, 2025 | 382.25 | 386.80 | 381.10 | 384.35 | 384.35 | 0.58% | 4,019 |
| Aug 7, 2025 | 375.63 | 384.45 | 375.55 | 382.15 | 382.15 | 2.00% | 33,811 |
| Aug 6, 2025 | 380.73 | 436.95 | 369.30 | 374.65 | 374.65 | 0.36% | 25,504 |
| Aug 5, 2025 | 379.53 | 380.40 | 369.55 | 373.30 | 373.30 | -1.55% | 16,942 |
| Aug 4, 2025 | 374.88 | 381.25 | 375.70 | 379.19 | 379.19 | 0.82% | 280,996 |
| Aug 1, 2025 | 388.00 | 387.30 | 376.10 | 376.10 | 376.10 | -3.40% | 85,053 |
| Jul 31, 2025 | 396.05 | 398.15 | 389.18 | 389.35 | 389.35 | 0.21% | 49,660 |
| Jul 30, 2025 | 364.25 | 391.55 | 362.45 | 388.55 | 388.55 | 4.00% | 225,657 |
| Jul 29, 2025 | 377.30 | 376.15 | 370.70 | 373.60 | 373.60 | - | 4,368 |
| Jul 28, 2025 | 377.93 | 378.65 | 370.85 | 373.60 | 373.60 | -0.29% | 55,315 |
| Jul 25, 2025 | 371.58 | 376.95 | 370.35 | 374.70 | 374.70 | 0.36% | 141,623 |
| Jul 24, 2025 | 379.00 | 378.75 | 370.40 | 373.36 | 373.36 | -0.42% | 89,643 |
| Jul 23, 2025 | 373.68 | 378.50 | 372.75 | 374.95 | 374.95 | 1.90% | 65,231 |
| Jul 22, 2025 | 360.53 | 367.95 | 361.00 | 367.95 | 367.95 | 1.45% | 44,491 |
| Jul 21, 2025 | 362.25 | 364.95 | 360.43 | 362.70 | 362.70 | 0.04% | 5,211 |
| Jul 18, 2025 | 367.40 | 366.35 | 361.50 | 362.55 | 362.55 | -0.41% | 53,072 |
| Jul 17, 2025 | 363.05 | 368.25 | 364.00 | 364.05 | 364.05 | 0.01% | 126,561 |
| Jul 16, 2025 | 370.35 | 368.85 | 364.00 | 364.00 | 364.00 | -0.98% | 158,859 |
| Jul 15, 2025 | 371.30 | 372.55 | 367.20 | 367.60 | 367.60 | -1.47% | 52,901 |
| Jul 14, 2025 | 371.25 | 373.75 | 370.15 | 373.10 | 373.10 | -0.45% | 7,156 |
| Jul 11, 2025 | 380.45 | 381.25 | 373.80 | 374.79 | 374.79 | -1.96% | 17,657 |
| Jul 10, 2025 | 375.10 | 382.45 | 375.50 | 382.27 | 382.27 | 2.12% | 82,305 |
| Jul 9, 2025 | 371.00 | 376.90 | 372.15 | 374.35 | 374.35 | 0.09% | 117,830 |
| Jul 8, 2025 | 365.30 | 374.00 | 367.20 | 374.00 | 374.00 | 0.56% | 33,835 |
| Jul 7, 2025 | 371.00 | 372.75 | 369.00 | 371.90 | 371.90 | 0.53% | 100,521 |
| Jul 4, 2025 | 375.00 | 372.15 | 368.70 | 369.95 | 369.95 | -0.78% | 82,386 |
| Jul 3, 2025 | 376.00 | 374.35 | 370.85 | 372.85 | 372.85 | - | 117,057 |
| Jul 2, 2025 | 374.30 | 374.85 | 369.15 | 372.85 | 372.85 | 1.80% | 135,350 |
| Jul 1, 2025 | 363.40 | 373.25 | 363.40 | 366.26 | 366.26 | 0.87% | 153,209 |
| Jun 30, 2025 | 360.45 | 365.50 | 357.00 | 363.10 | 363.10 | 1.88% | 28,525 |
| Jun 27, 2025 | 352.83 | 357.90 | 352.25 | 356.40 | 356.40 | 1.90% | 96,649 |
| Jun 26, 2025 | 357.35 | 357.60 | 348.40 | 349.75 | 349.75 | -1.78% | 729,265 |
| Jun 25, 2025 | 361.40 | 362.85 | 355.95 | 356.10 | 356.10 | -2.05% | 10,918 |
| Jun 24, 2025 | 368.00 | 368.90 | 361.45 | 363.55 | 363.55 | 1.27% | 1,175,477 |
| Jun 23, 2025 | 360.00 | 365.10 | 351.40 | 359.00 | 359.00 | -1.63% | 53,211 |
| Jun 20, 2025 | 366.35 | 368.15 | 364.50 | 364.95 | 364.95 | 0.37% | 38,179 |