L'Oréal S.A. (LON:0NZM)
London · Delayed Price · Currency is GBP · Price in EUR 385.50
+1.55 (0.40%)
At close: Sep 2, 2026
LON:0NZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 381.00 | 389.30 | 381.00 | 385.13 | 385.13 | 0.31% | 17,828 |
| 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 |
| Jul 15, 2026 | 380.00 | 382.55 | 373.35 | 378.80 | 378.80 | 0.20% | 18,385 |
| Jul 14, 2026 | 375.68 | 379.90 | 375.00 | 378.05 | 378.05 | -0.81% | 69,848 |
| Jul 13, 2026 | 372.00 | 383.40 | 378.60 | 381.15 | 381.15 | 0.47% | 103,589 |
| Jul 10, 2026 | 372.05 | 381.00 | 377.35 | 379.35 | 379.35 | -0.08% | 149,059 |
| Jul 9, 2026 | 380.73 | 380.40 | 376.15 | 379.65 | 379.65 | 0.05% | 15,240 |
| Jul 8, 2026 | 395.88 | 389.20 | 379.00 | 379.45 | 379.45 | -2.52% | 64,322 |
| Jul 7, 2026 | 385.15 | 393.05 | 382.05 | 389.25 | 389.25 | 3.15% | 161,203 |
| Jul 6, 2026 | 379.00 | 388.10 | 377.10 | 377.35 | 377.35 | -1.40% | 28,566 |
| Jul 3, 2026 | 378.00 | 385.10 | 374.60 | 382.70 | 382.70 | -1.49% | 19,521 |
| Jul 2, 2026 | 385.15 | 388.58 | 375.35 | 388.50 | 388.50 | 1.11% | 154,959 |
| Jul 1, 2026 | 379.63 | 384.23 | 375.75 | 384.23 | 384.23 | 0.27% | 102,574 |
| Jun 30, 2026 | 384.53 | 387.90 | 379.70 | 383.19 | 383.19 | -1.14% | 121,826 |
| Jun 29, 2026 | 395.00 | 390.00 | 381.65 | 387.63 | 387.63 | -0.17% | 186,701 |
| Jun 26, 2026 | 388.00 | 390.80 | 386.25 | 388.30 | 388.30 | -0.26% | 108,120 |
| Jun 25, 2026 | 389.73 | 393.00 | 387.05 | 389.30 | 389.30 | 0.46% | 205,413 |