L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	82.72	83.54	82.69	83.45	83.45	3.79%	134,408
Nov 20, 2025	81.56	81.94	80.36	80.40	80.40	-0.58%	191,092
Nov 19, 2025	81.88	81.94	80.76	80.87	80.87	-0.78%	131,573
Nov 18, 2025	81.65	81.66	80.97	81.51	81.51	-0.49%	130,907
Nov 17, 2025	82.21	82.42	81.60	81.91	81.91	-1.55%	131,778
Nov 14, 2025	83.09	83.45	82.77	83.20	83.20	0.11%	178,791
Nov 13, 2025	82.97	83.70	82.85	83.11	83.11	0.69%	110,865
Nov 12, 2025	82.60	83.04	82.31	82.54	82.54	-0.15%	132,824
Nov 11, 2025	82.61	83.12	82.56	82.66	82.66	0.74%	122,566
Nov 10, 2025	82.07	82.10	81.63	82.05	82.05	-0.29%	126,928
Nov 7, 2025	81.59	82.46	81.59	82.29	82.29	0.80%	138,138
Nov 6, 2025	81.96	82.00	81.56	81.64	81.64	-1.92%	154,408
Nov 5, 2025	82.78	83.46	82.66	83.24	83.24	0.04%	133,014
Nov 4, 2025	83.45	83.69	83.08	83.21	83.21	0.17%	130,204
Nov 3, 2025	83.22	83.47	82.93	83.07	83.07	-0.49%	183,083
Oct 31, 2025	83.57	83.98	83.19	83.48	83.48	-1.59%	111,743
Oct 30, 2025	85.50	85.50	84.64	84.83	84.83	-0.36%	144,253
Oct 29, 2025	85.58	85.90	84.87	85.14	85.14	-1.03%	116,070
Oct 28, 2025	86.80	86.88	86.02	86.03	86.03	-1.36%	200,790
Oct 27, 2025	87.29	87.71	87.14	87.21	87.21	0.37%	97,463
Oct 24, 2025	87.10	87.31	86.81	86.89	86.89	-0.44%	88,810
Oct 23, 2025	87.92	87.96	86.75	87.27	87.27	1.38%	182,459
Oct 22, 2025	86.40	86.80	85.84	86.08	86.08	-1.62%	191,497
Oct 21, 2025	91.79	94.12	86.33	87.50	87.50	-5.14%	207,909
Oct 20, 2025	91.33	92.38	91.18	92.24	92.24	0.67%	75,350
Oct 17, 2025	90.25	91.70	90.25	91.63	91.63	2.02%	137,932
Oct 16, 2025	88.61	90.23	88.48	89.82	89.82	1.61%	125,233
Oct 15, 2025	87.86	89.03	87.73	88.40	88.40	0.55%	460,767
Oct 14, 2025	85.56	87.92	85.22	87.92	87.92	2.84%	111,549
Oct 13, 2025	85.41	85.68	85.28	85.49	85.49	-0.43%	68,374
Oct 10, 2025	86.76	86.92	85.51	85.86	85.86	-1.21%	71,137
Oct 9, 2025	88.27	88.27	86.67	86.91	86.91	-2.35%	65,784
Oct 8, 2025	89.25	89.48	88.68	89.00	89.00	0.95%	74,422
Oct 7, 2025	88.07	88.58	88.02	88.16	88.16	0.40%	57,335
Oct 6, 2025	87.44	87.98	87.32	87.81	87.81	-0.84%	197,463
Oct 3, 2025	87.98	88.81	87.97	88.55	88.55	1.05%	310,653
Oct 2, 2025	87.58	87.93	87.20	87.63	87.63	1.60%	66,018
Oct 1, 2025	86.30	86.58	85.70	86.25	86.25	-0.45%	91,408
Sep 30, 2025	85.80	86.88	85.56	86.64	86.64	1.23%	63,761
Sep 29, 2025	86.02	86.09	85.46	85.59	85.59	-0.08%	63,275
Sep 26, 2025	85.46	85.85	85.31	85.66	85.66	0.37%	71,518
Sep 25, 2025	85.74	85.75	85.08	85.34	85.34	-0.86%	138,132
Sep 24, 2025	86.32	86.98	85.84	86.08	86.08	-2.61%	79,988
Sep 23, 2025	88.32	89.07	87.97	88.39	88.39	3.52%	77,600
Sep 22, 2025	85.99	85.99	84.81	85.39	85.39	-1.71%	89,796
Sep 19, 2025	87.46	87.68	86.31	86.87	86.87	-2.37%	84,632
Sep 18, 2025	88.93	89.22	88.47	88.98	88.98	-0.03%	85,685
Sep 17, 2025	88.90	90.10	88.88	89.01	89.01	-0.28%	126,831
Sep 16, 2025	90.02	90.02	89.15	89.26	89.26	-2.26%	115,305
Sep 15, 2025	91.44	91.64	91.11	91.32	91.32	2.19%	91,075