Skip to main content
logo
L'Oréal S.A. (LON:0NZM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
390.10
+6.75 (1.76%)
At close: Jun 12, 2026

LON:0NZM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026385.93394.05385.85390.10390.101.76%8,017
Jun 11, 2026388.00387.95383.25383.35383.35-0.18%876,538
Jun 10, 2026387.00386.65376.85384.05384.051.96%584,347
Jun 9, 2026381.25386.20376.10376.65376.65-0.30%40,575
Jun 8, 2026375.93379.00373.95377.80377.801.63%219,995
Jun 5, 2026372.00379.10371.45371.75371.750.22%34,557
Jun 4, 2026371.73376.85365.00370.92370.920.13%215,540
Jun 3, 2026371.35379.80370.45370.45370.45-2.64%253,631
Jun 2, 2026381.68388.15373.05380.50380.500.18%314,476
Jun 1, 2026383.73386.15374.35379.80379.80-2.64%137,016
May 29, 2026390.53394.35382.55390.10390.100.60%224,084
May 28, 2026386.05392.55379.70387.77387.770.72%137,217
May 27, 2026369.00387.30362.00385.00385.004.58%305,148
May 26, 2026366.00368.70364.95368.15368.15-0.19%150,945
May 25, 2026364.30369.80363.20368.85368.851.77%24,412
May 22, 2026363.30364.05359.20362.43362.430.59%114,479
May 21, 2026357.73361.15355.80360.30360.30-0.14%17,884
May 20, 2026351.00361.50351.70360.80360.801.01%270,093
May 19, 2026360.30361.55347.05357.20357.201.15%30,508
May 18, 2026353.00361.10346.40353.15353.15-0.69%77,816
May 15, 2026354.00361.15347.00355.60355.60-0.92%103,134
May 14, 2026357.20358.92354.30358.90358.900.89%15,574
May 13, 2026357.78358.85347.00355.75355.75-0.79%30,211
May 12, 2026350.00359.45350.20358.60358.601.41%94,381
May 11, 2026361.58360.70350.65353.60353.60-2.93%1,166,503
May 8, 2026364.15365.35360.40364.28364.27-0.74%2,084,179
May 7, 2026375.78377.10366.20367.00367.000.37%76,993
May 6, 2026365.30375.60361.35365.65365.651.20%149,386
May 5, 2026359.68362.80353.30361.30361.300.12%122,882
May 4, 2026365.00365.50357.85360.88360.88-1.31%18,798
Apr 30, 2026359.40366.07359.85365.68365.680.53%1,392,233
Apr 29, 2026367.05368.05356.20363.75363.75-1.22%13,140
Apr 28, 2026372.00378.20371.20375.45368.260.45%10,446
Apr 27, 2026376.45379.95373.45373.75366.59-0.72%23,928
Apr 24, 2026372.45380.75364.70376.45369.240.12%261,389
Apr 23, 2026402.05378.80366.10376.00368.809.02%69,426
Apr 22, 2026343.00347.00343.80344.90338.29-0.82%513,395
Apr 21, 2026350.00353.40345.15347.75341.09-1.15%267,297
Apr 20, 2026352.40353.40349.90351.80345.06-0.90%121,723
Apr 17, 2026349.53359.10347.00354.99348.191.45%25,669
Apr 16, 2026357.53358.90349.75349.90343.20-2.66%13,153
Apr 15, 2026359.93367.80353.70359.45352.560.91%168,979
Apr 14, 2026358.00361.10355.70356.20349.380.30%114,695
Apr 13, 2026350.53357.45353.65355.15348.35-1.04%33,865
Apr 10, 2026359.63363.95358.90358.90352.03-0.53%157,489
Apr 9, 2026364.25365.60358.05360.83353.92-1.94%30,287
Apr 8, 2026366.20369.35362.70367.95360.904.89%124,678
Apr 7, 2026360.30363.80348.40350.80344.08-2.07%3,071
Apr 2, 2026353.88359.10352.05358.20351.340.23%1,895
Apr 1, 2026355.00357.40353.20357.38350.532.30%46,527