L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	85.53	85.59	84.90	85.47	85.47	-0.74%	144,474
Dec 22, 2025	86.47	86.68	85.88	86.11	86.11	-0.70%	183,082
Dec 19, 2025	86.90	87.25	86.53	86.72	86.72	-1.12%	397,678
Dec 18, 2025	88.51	88.63	87.70	87.70	87.70	-0.19%	173,636
Dec 17, 2025	87.79	88.40	87.05	87.87	87.87	0.02%	348,451
Dec 16, 2025	88.02	88.38	87.68	87.85	87.85	0.11%	126,544
Dec 15, 2025	87.68	87.90	87.40	87.75	87.75	0.18%	174,391
Dec 12, 2025	87.23	87.59	86.76	87.59	87.59	0.29%	397,919
Dec 11, 2025	87.35	87.97	87.22	87.34	87.34	0.29%	204,887
Dec 10, 2025	85.83	87.25	85.77	87.09	87.09	1.99%	168,926
Dec 9, 2025	85.62	85.82	85.25	85.39	85.39	0.44%	111,252
Dec 8, 2025	84.54	85.26	84.10	85.02	85.02	-1.77%	139,306
Dec 5, 2025	85.81	87.06	85.81	86.55	86.55	0.78%	106,222
Dec 4, 2025	86.57	86.60	85.70	85.88	85.88	-0.44%	88,502
Dec 3, 2025	85.06	86.68	85.06	86.26	86.26	-0.53%	149,763