Skip to main content
logo
L'Oréal S.A. (LON:0NZM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
362.05
+1.75 (0.49%)
At close: May 22, 2026

LON:0NZM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026363.30364.05359.20362.05362.050.49%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%15,571
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
Mar 31, 2026348.00353.95349.35349.35342.66-0.46%20,362
Mar 30, 2026352.05351.45347.85350.95344.230.05%33,302
Mar 27, 2026354.53361.05345.95350.79344.070.18%48,885
Mar 26, 2026350.00357.00349.70350.15343.44-0.53%51,291
Mar 25, 2026349.83352.55349.70352.00345.262.06%243,192
Mar 24, 2026347.45352.00344.90344.90338.29-143,120
Mar 23, 2026342.53355.55338.90344.90338.29-0.81%21,612
Mar 20, 2026351.10351.00346.20347.70341.040.65%560,301
Mar 19, 2026345.00347.15342.70345.45338.83-1.04%9,901
Mar 18, 2026351.25354.30347.45349.09342.40-0.94%28,817
Mar 17, 2026352.00354.90350.00352.40345.650.16%46,715
Mar 16, 2026353.30355.75347.85351.83345.09-0.51%628,587
Mar 13, 2026354.15356.25349.10353.65346.88-1.42%39,179
Mar 12, 2026360.35368.30358.20358.75351.88-0.31%98,867
Mar 11, 2026357.53361.90353.00359.85352.96-0.72%23,301