L'Oréal S.A. (LON:0NZM)
London · Delayed Price · Currency is GBP · Price in EUR 381.90
-7.95 (-2.04%)
At close: Sep 23, 2026
LON:0NZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 388.80 | 389.40 | 380.50 | 381.68 | 381.68 | -2.10% | 2,511 |
| Sep 22, 2026 | 383.78 | 392.05 | 383.40 | 389.85 | 389.85 | 1.58% | 33,892 |
| Sep 21, 2026 | 377.10 | 384.33 | 376.65 | 383.80 | 383.80 | 2.06% | 11,783 |
| Sep 18, 2026 | 379.25 | 381.35 | 375.96 | 376.05 | 376.05 | -1.36% | 202,791 |
| Sep 17, 2026 | 384.88 | 386.00 | 377.05 | 381.25 | 381.25 | -0.17% | 23,679 |
| Sep 16, 2026 | 378.93 | 383.55 | 376.80 | 381.90 | 381.90 | 0.21% | 93,778 |
| Sep 15, 2026 | 380.60 | 381.75 | 378.20 | 381.10 | 381.10 | -0.81% | 57,928 |
| Sep 14, 2026 | 378.53 | 384.22 | 376.65 | 384.20 | 384.20 | 1.15% | 2,823 |
| Sep 11, 2026 | 376.10 | 383.05 | 369.05 | 379.85 | 379.85 | 1.56% | 47,042 |
| Sep 10, 2026 | 380.58 | 380.85 | 373.20 | 374.00 | 374.00 | -2.22% | 174,414 |
| Sep 9, 2026 | 383.83 | 386.35 | 377.85 | 382.50 | 382.50 | -1.57% | 22,585 |
| Sep 8, 2026 | 383.88 | 393.60 | 382.40 | 388.60 | 388.60 | 1.07% | 567,371 |
| Sep 7, 2026 | 381.15 | 386.60 | 379.85 | 384.50 | 384.50 | 0.34% | 126,736 |
| Sep 4, 2026 | 377.10 | 383.92 | 376.15 | 383.20 | 383.20 | 1.31% | 48,822 |
| Sep 3, 2026 | 381.53 | 383.15 | 375.95 | 378.25 | 378.25 | -1.88% | 79,255 |
| Sep 2, 2026 | 381.63 | 389.30 | 381.00 | 385.50 | 385.50 | 0.40% | 17,838 |
| Sep 1, 2026 | 383.93 | 388.10 | 379.33 | 383.95 | 383.95 | -0.43% | 37,447 |
| Aug 31, 2026 | 388.15 | 390.50 | 385.62 | 385.62 | 385.62 | -1.07% | 645 |
| Aug 28, 2026 | 386.83 | 390.70 | 386.30 | 389.78 | 389.78 | 1.32% | 64,886 |
| Aug 27, 2026 | 385.73 | 387.75 | 378.45 | 384.70 | 384.70 | -0.65% | 80,157 |
| Aug 26, 2026 | 389.15 | 392.25 | 387.20 | 387.20 | 387.20 | -0.33% | 113,564 |
| Aug 25, 2026 | 392.15 | 393.05 | 386.90 | 388.50 | 388.50 | -1.22% | 112,507 |
| Aug 24, 2026 | 387.10 | 393.65 | 386.70 | 393.30 | 393.30 | 1.73% | 133,737 |
| Aug 21, 2026 | 384.10 | 387.25 | 380.00 | 386.60 | 386.60 | 0.21% | 5,111 |
| Aug 20, 2026 | 387.93 | 386.00 | 381.90 | 385.80 | 385.80 | 0.67% | 191,217 |
| Aug 19, 2026 | 370.20 | 383.90 | 373.75 | 383.25 | 383.25 | 2.20% | 255,186 |
| Aug 18, 2026 | 365.58 | 375.40 | 367.90 | 375.00 | 375.00 | 1.35% | 37,057 |
| Aug 17, 2026 | 378.00 | 378.00 | 369.75 | 370.00 | 370.00 | -2.54% | 2,781 |
| Aug 14, 2026 | 387.00 | 383.90 | 378.35 | 379.65 | 379.65 | -0.90% | 116,434 |
| Aug 13, 2026 | 386.00 | 386.20 | 380.75 | 383.10 | 383.10 | -0.43% | 24,167 |
| Aug 12, 2026 | 388.00 | 385.70 | 377.30 | 384.75 | 384.75 | -0.72% | 16,379 |
| Aug 11, 2026 | 384.30 | 389.55 | 384.20 | 387.55 | 387.55 | -0.27% | 80,990 |
| Aug 10, 2026 | 383.40 | 389.60 | 384.70 | 388.60 | 388.60 | 0.32% | 52,810 |
| Aug 7, 2026 | 395.30 | 393.20 | 387.10 | 387.35 | 387.35 | -1.00% | 301,493 |
| Aug 6, 2026 | 394.30 | 396.95 | 389.50 | 391.25 | 391.25 | 0.62% | 133,930 |
| Aug 5, 2026 | 390.00 | 391.85 | 384.95 | 388.85 | 388.85 | 0.62% | 13,988 |
| Aug 4, 2026 | 378.00 | 390.00 | 381.85 | 386.45 | 386.45 | -1.02% | 71,660 |
| Aug 3, 2026 | 382.05 | 395.20 | 384.35 | 390.45 | 390.45 | 0.90% | 49,580 |
| Jul 31, 2026 | 387.20 | 392.35 | 384.45 | 386.95 | 386.95 | -1.38% | 406,392 |
| Jul 30, 2026 | 379.00 | 400.95 | 380.35 | 392.35 | 392.35 | 2.58% | 11,640 |
| Jul 29, 2026 | 390.00 | 388.60 | 379.60 | 382.50 | 382.50 | -0.10% | 183,646 |
| Jul 28, 2026 | 381.15 | 384.65 | 373.90 | 382.90 | 382.90 | 1.46% | 47,033 |
| Jul 27, 2026 | 377.00 | 380.20 | 374.60 | 377.40 | 377.40 | 0.85% | 44,536 |
| Jul 24, 2026 | 362.05 | 374.70 | 360.05 | 374.23 | 374.23 | -1.09% | 221,587 |
| Jul 23, 2026 | 377.00 | 379.90 | 366.60 | 378.35 | 378.35 | -0.70% | 61,868 |
| Jul 22, 2026 | 367.40 | 382.70 | 374.20 | 381.00 | 381.00 | 0.61% | 53,490 |
| Jul 21, 2026 | 376.00 | 380.50 | 377.20 | 378.70 | 378.70 | -0.45% | 899,958 |
| Jul 20, 2026 | 374.15 | 380.82 | 376.65 | 380.40 | 380.40 | -0.28% | 170,345 |
| Jul 17, 2026 | 374.10 | 384.35 | 378.78 | 381.45 | 381.45 | 0.45% | 610,215 |
| Jul 16, 2026 | 372.30 | 381.35 | 374.95 | 379.75 | 379.75 | 0.25% | 54,990 |