L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	83.99	84.59	82.95	83.93	-	-2.71%	12,489
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
Jan 14, 2026	91.52	91.75	90.83	91.28	91.28	0.16%	165,727
Jan 13, 2026	91.41	91.55	90.59	91.13	91.13	-0.45%	139,942
Jan 12, 2026	91.46	91.63	90.90	91.54	91.54	1.71%	154,057
Jan 9, 2026	89.07	90.00	88.53	90.00	90.00	5.99%	103,147
Jan 8, 2026	83.40	84.91	83.33	84.91	84.91	2.33%	151,500
Jan 7, 2026	84.00	84.06	82.98	82.98	82.98	-3.71%	374,794
Jan 6, 2026	85.07	87.02	85.07	86.18	86.18	0.94%	244,424
Jan 5, 2026	84.39	85.38	84.18	85.38	85.38	-0.14%	123,769
Jan 2, 2026	85.62	85.70	84.78	85.50	85.50	-0.18%	175,933
Dec 31, 2025	84.34	86.05	84.34	85.65	85.65	-0.51%	43,659
Dec 30, 2025	85.95	86.39	85.87	86.09	86.09	0.36%	79,722
Dec 29, 2025	85.69	86.15	85.37	85.78	85.78	-0.15%	111,497
Dec 26, 2025	83.49	86.22	83.49	85.91	85.91	-0.14%	127,985
Dec 24, 2025	84.44	86.81	84.44	86.03	86.03	0.66%	168,988