L'Oréal S.A. (LON:0NZM)
London · Delayed Price · Currency is GBP · Price in EUR 366.90
+0.80 (0.22%)
At close: Sep 26, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 367.78 | 368.45 | 364.90 | 366.90 | 366.90 | 0.22% | 175,651 |
| Sep 25, 2025 | 366.20 | 369.35 | 364.95 | 366.10 | 366.10 | -0.27% | 188,819 |
| Sep 24, 2025 | 373.45 | 373.45 | 367.00 | 367.10 | 367.10 | -2.03% | 457,871 |
| Sep 23, 2025 | 362.05 | 377.75 | 363.10 | 374.70 | 374.70 | 3.51% | 684,219 |
| Sep 22, 2025 | 371.58 | 371.85 | 360.25 | 362.00 | 362.00 | -2.07% | 26,977 |
| Sep 19, 2025 | 376.40 | 379.15 | 369.25 | 369.65 | 369.65 | -2.26% | 92,238 |
| Sep 18, 2025 | 378.00 | 379.90 | 376.40 | 378.20 | 378.20 | -0.11% | 9,712 |
| Sep 17, 2025 | 378.53 | 378.90 | 374.45 | 378.60 | 378.60 | 0.33% | 236,380 |
| Sep 16, 2025 | 380.25 | 383.10 | 377.15 | 377.35 | 377.35 | -3.24% | 21,337 |
| Sep 15, 2025 | 386.53 | 392.00 | 382.60 | 390.00 | 390.00 | 2.35% | 9,772 |
| Sep 12, 2025 | 381.00 | 384.75 | 379.65 | 381.05 | 381.05 | -0.73% | 189,595 |
| Sep 11, 2025 | 385.00 | 389.85 | 383.20 | 383.85 | 383.85 | -1.11% | 155,198 |
| Sep 10, 2025 | 392.68 | 393.75 | 386.95 | 388.15 | 388.15 | -2.07% | 14,404 |
| Sep 9, 2025 | 400.73 | 402.80 | 394.95 | 396.35 | 396.35 | -1.44% | 5,354 |
| Sep 8, 2025 | 401.35 | 403.35 | 398.50 | 402.15 | 402.15 | -0.12% | 461,315 |
| Sep 5, 2025 | 403.68 | 404.10 | 397.00 | 402.65 | 402.65 | -0.43% | 20,776 |
| Sep 4, 2025 | 399.15 | 407.35 | 399.15 | 404.40 | 404.40 | 1.20% | 18,231 |
| Sep 3, 2025 | 399.00 | 399.70 | 395.70 | 399.60 | 399.60 | 0.71% | 34,268 |
| Sep 2, 2025 | 392.58 | 398.10 | 392.90 | 396.80 | 396.80 | -0.19% | 53,158 |
| Sep 1, 2025 | 399.63 | 399.70 | 396.35 | 397.57 | 397.57 | -0.08% | 92,372 |
| Aug 29, 2025 | 401.63 | 402.60 | 397.90 | 397.90 | 397.90 | -1.02% | 41,287 |
| 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 |