L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	80.89	81.31	80.04	80.32	80.32	-0.20%	149,293
Mar 26, 2026	81.45	82.27	80.38	80.48	80.48	-1.07%	199,058
Mar 25, 2026	81.26	81.72	80.86	81.35	81.35	1.06%	176,150
Mar 24, 2026	80.77	81.20	79.92	80.50	80.50	0.50%	172,654
Mar 23, 2026	80.71	81.85	79.74	80.10	80.10	0.53%	202,322
Mar 20, 2026	80.78	80.96	79.57	79.68	79.68	-0.86%	214,553
Mar 19, 2026	78.82	80.79	78.82	80.37	80.37	1.43%	224,653
Mar 18, 2026	80.40	80.86	79.24	79.24	79.24	-2.29%	230,743
Mar 17, 2026	81.59	81.80	81.03	81.10	81.10	-0.02%	143,446
Mar 16, 2026	80.56	81.30	80.45	81.12	81.12	0.41%	198,840
Mar 13, 2026	81.40	81.73	80.27	80.79	80.79	-1.92%	215,396
Mar 12, 2026	83.09	83.36	82.34	82.37	82.37	-1.71%	284,747
Mar 11, 2026	82.81	84.01	82.81	83.80	83.80	0.14%	152,712
Mar 10, 2026	84.13	85.35	83.31	83.68	83.68	-2.33%	200,891
Mar 9, 2026	83.93	86.30	82.86	85.68	85.68	-0.68%	201,244
Mar 6, 2026	85.42	86.48	85.23	86.27	86.27	0.10%	127,166
Mar 5, 2026	86.35	86.55	85.47	86.18	86.18	-1.38%	178,284
Mar 4, 2026	86.47	87.53	86.00	87.39	87.39	2.55%	212,813
Mar 3, 2026	84.91	85.76	84.02	85.22	85.22	-4.01%	186,825
Mar 2, 2026	89.10	89.58	88.21	88.78	88.78	-5.02%	196,674
Feb 27, 2026	93.18	94.29	93.18	93.47	93.47	-0.38%	165,175
Feb 26, 2026	93.55	94.03	93.21	93.83	93.83	-0.31%	121,788
Feb 25, 2026	93.50	94.31	92.79	94.12	94.12	-1.22%	130,835
Feb 24, 2026	94.75	95.48	94.73	95.28	95.28	1.68%	122,411
Feb 23, 2026	93.42	94.28	93.42	93.71	93.71	-1.14%	111,626
Feb 20, 2026	93.01	94.79	92.85	94.79	94.79	1.76%	109,614
Feb 19, 2026	92.20	93.15	92.00	93.15	93.15	0.29%	103,036
Feb 18, 2026	92.58	93.45	92.32	92.88	92.88	0.19%	352,777
Feb 17, 2026	92.54	92.77	92.00	92.70	92.70	4.09%	279,783
Feb 13, 2026	88.77	89.43	88.16	89.06	89.06	2.70%	233,291
Feb 12, 2026	91.85	93.99	85.20	86.72	86.72	-7.30%	237,238
Feb 11, 2026	93.26	93.68	92.72	93.55	93.55	0.59%	116,983
Feb 10, 2026	93.14	93.81	93.00	93.00	93.00	0.81%	133,761
Feb 9, 2026	92.78	92.84	92.03	92.25	92.25	-1.24%	184,554
Feb 6, 2026	92.52	93.41	92.36	93.41	93.41	0.64%	106,741
Feb 5, 2026	92.92	93.34	91.26	92.82	92.82	-1.56%	220,782
Feb 4, 2026	93.12	94.56	93.09	94.29	94.29	3.29%	128,605
Feb 3, 2026	90.44	91.43	90.41	91.29	91.29	-0.93%	142,881
Feb 2, 2026	92.14	92.31	91.65	92.15	92.15	0.52%	170,151
Jan 30, 2026	92.12	92.41	91.42	91.67	91.67	-1.57%	145,048
Jan 29, 2026	92.46	93.21	91.50	93.13	93.13	2.55%	598,834
Jan 28, 2026	90.69	91.15	90.36	90.81	90.81	-0.85%	608,803
Jan 27, 2026	91.24	91.66	90.39	91.59	91.59	0.21%	191,016
Jan 26, 2026	91.31	91.92	91.28	91.40	91.40	0.10%	316,681
Jan 23, 2026	90.37	91.31	90.05	91.31	91.31	-0.85%	209,761
Jan 22, 2026	90.67	92.09	90.64	92.09	92.09	1.22%	241,578
Jan 21, 2026	90.31	91.54	89.73	90.98	90.98	1.17%	342,595
Jan 20, 2026	88.96	90.32	88.96	89.93	89.93	0.77%	175,136
Jan 16, 2026	88.91	89.49	88.80	89.24	89.24	-0.38%	169,313
Jan 15, 2026	90.56	90.72	89.58	89.58	89.58	-1.86%	150,955