L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	83.22	83.25	82.56	82.81	-	-2.11%	6,789
Jun 24, 2025	84.39	84.95	84.08	84.59	84.59	0.95%	89,875
Jun 23, 2025	80.86	83.79	80.67	83.79	83.79	0.23%	109,614
Jun 20, 2025	84.44	84.47	83.60	83.60	83.60	-1.42%	74,395
Jun 18, 2025	84.72	85.34	84.41	84.80	84.80	0.58%	71,960
Jun 17, 2025	84.96	85.24	84.28	84.31	84.31	-1.06%	98,405
Jun 16, 2025	85.86	86.59	85.17	85.21	85.21	0.15%	79,108
Jun 13, 2025	85.65	86.01	85.07	85.08	85.08	-2.20%	68,938
Jun 12, 2025	86.70	87.17	86.50	86.99	86.99	0.28%	76,943
Jun 11, 2025	87.53	87.68	86.56	86.75	86.75	-0.60%	89,826
Jun 10, 2025	86.94	87.49	86.88	87.27	87.27	0.74%	48,664
Jun 9, 2025	86.37	86.66	86.21	86.63	86.63	-0.14%	42,952
Jun 6, 2025	86.71	87.05	86.53	86.75	86.75	-0.40%	64,419
Jun 5, 2025	88.21	88.26	87.00	87.10	87.10	-0.68%	101,328
Jun 4, 2025	86.83	88.08	86.83	87.70	87.70	2.66%	80,474
Jun 3, 2025	84.74	85.67	84.49	85.43	85.43	0.33%	92,579
Jun 2, 2025	84.85	85.30	84.54	85.15	85.15	0.79%	117,318
May 30, 2025	84.51	84.79	83.97	84.48	84.48	1.37%	124,100
May 29, 2025	82.92	83.47	82.83	83.34	83.34	0.69%	70,077
May 28, 2025	83.31	83.40	82.65	82.76	82.76	-2.49%	91,476
May 27, 2025	85.13	85.43	84.54	84.87	84.87	0.59%	87,254
May 23, 2025	83.81	84.84	83.74	84.37	84.37	-1.43%	108,464
May 22, 2025	84.70	85.87	84.57	85.59	85.59	-1.11%	195,586
May 21, 2025	86.46	87.58	86.33	86.55	86.55	0.62%	87,309
May 20, 2025	85.40	86.28	85.40	86.02	86.02	0.77%	81,182
May 19, 2025	84.60	85.42	84.60	85.36	85.36	2.28%	91,051
May 16, 2025	83.75	83.83	82.85	83.46	83.46	-0.98%	115,159
May 15, 2025	83.84	84.52	83.84	84.29	84.29	1.24%	91,660
May 14, 2025	84.58	84.58	83.25	83.26	83.26	-3.35%	275,969
May 13, 2025	86.41	86.41	85.74	86.14	86.14	-1.98%	103,866
May 12, 2025	87.00	87.94	87.00	87.88	87.88	2.15%	137,178
May 9, 2025	86.56	86.56	85.88	86.03	86.03	1.85%	118,926
May 8, 2025	85.24	85.24	84.27	84.47	84.47	-0.67%	57,895
May 7, 2025	84.84	85.68	84.74	85.04	85.04	-1.30%	107,309
May 6, 2025	87.11	87.41	86.00	86.16	86.16	-2.02%	139,189
May 5, 2025	88.41	88.45	87.88	87.94	87.94	-0.69%	66,536
May 2, 2025	86.36	88.55	86.36	88.55	88.55	1.64%	86,546
May 1, 2025	87.80	88.72	87.11	87.12	85.64	-0.77%	98,472
Apr 30, 2025	87.99	88.37	86.74	87.80	86.31	-0.51%	119,674
Apr 29, 2025	87.42	88.50	87.35	88.25	86.75	1.80%	105,961
Apr 28, 2025	86.30	86.76	85.84	86.69	85.22	1.33%	123,609
Apr 25, 2025	85.28	85.66	84.84	85.55	84.10	-1.64%	169,931
Apr 24, 2025	85.84	87.13	85.66	86.98	85.50	2.44%	150,524
Apr 23, 2025	85.82	86.47	84.31	84.91	83.47	2.17%	263,229
Apr 22, 2025	81.93	83.70	81.78	83.11	81.70	2.76%	355,501
Apr 21, 2025	80.24	82.85	77.84	80.88	79.51	0.10%	124,964
Apr 17, 2025	78.13	82.46	77.32	80.80	79.43	5.58%	262,693
Apr 16, 2025	77.24	77.63	76.49	76.53	75.23	-0.97%	152,985
Apr 15, 2025	77.28	78.05	76.98	77.28	75.97	-0.48%	148,349
Apr 14, 2025	79.38	80.15	76.91	77.65	76.33	-3.14%	224,388