L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	86.13	86.33	85.32	85.51	85.51	-2.51%	136,292
Aug 14, 2026	88.21	88.22	87.57	87.71	87.71	-0.76%	67,522
Aug 13, 2026	88.96	89.01	87.95	88.38	88.38	0.83%	106,962
Aug 12, 2026	87.97	88.22	87.36	87.65	87.65	-0.97%	237,318
Aug 11, 2026	89.46	89.57	88.41	88.51	88.51	-1.15%	86,877
Aug 10, 2026	89.48	89.74	88.90	89.54	89.54	0.43%	102,824
Aug 7, 2026	89.76	90.12	88.79	89.16	89.16	-0.65%	74,480
Aug 6, 2026	90.60	90.61	89.66	89.74	89.74	-0.16%	169,831
Aug 5, 2026	89.67	90.00	88.80	89.88	89.88	0.29%	120,282
Aug 4, 2026	88.82	89.74	88.72	89.62	89.62	0.16%	210,158
Aug 3, 2026	90.67	91.00	89.27	89.48	89.48	0.47%	123,158
Jul 31, 2026	88.68	89.35	88.11	89.06	89.06	-1.57%	166,937
Jul 30, 2026	90.28	91.23	89.86	90.48	90.48	2.23%	126,086
Jul 29, 2026	86.65	91.17	86.55	88.51	88.51	1.60%	168,425
Jul 28, 2026	85.96	87.99	85.86	87.12	87.12	2.78%	162,572
Jul 27, 2026	85.28	85.80	83.61	84.76	84.76	0.01%	118,014
Jul 24, 2026	84.59	85.29	84.31	84.75	84.75	1.25%	182,881
Jul 23, 2026	83.77	83.97	83.26	83.70	83.70	-3.60%	129,530
Jul 22, 2026	87.22	87.30	86.72	86.83	86.83	0.46%	168,335
Jul 21, 2026	86.35	86.45	85.95	86.43	86.43	-0.03%	119,502
Jul 20, 2026	86.18	86.98	85.94	86.46	86.46	-0.77%	152,358
Jul 17, 2026	86.97	87.50	86.80	87.13	87.13	0.24%	420,595
Jul 16, 2026	85.89	87.20	85.89	86.92	86.92	0.54%	445,336
Jul 15, 2026	85.51	86.92	85.46	86.45	86.45	0.48%	162,094
Jul 14, 2026	86.65	86.90	86.01	86.04	86.04	-0.67%	105,670
Jul 13, 2026	86.70	87.50	86.52	86.62	86.62	-0.18%	118,600
Jul 10, 2026	86.20	87.04	86.16	86.78	86.78	0.09%	100,864
Jul 9, 2026	86.64	86.99	86.40	86.70	86.70	-0.68%	110,795
Jul 8, 2026	87.03	87.47	86.32	87.29	87.29	-1.26%	121,000
Jul 7, 2026	89.75	89.93	88.12	88.40	88.40	1.74%	156,954
Jul 6, 2026	87.19	87.19	86.02	86.89	86.89	-1.97%	134,102
Jul 2, 2026	88.23	88.93	88.23	88.64	88.64	2.10%	113,638
Jul 1, 2026	87.26	87.72	86.64	86.82	86.82	-1.01%	132,083
Jun 30, 2026	86.88	87.94	86.59	87.71	87.71	-1.08%	99,059
Jun 29, 2026	88.73	88.87	88.18	88.67	88.67	0.65%	553,345
Jun 26, 2026	88.33	88.80	88.06	88.10	88.10	0.20%	810,232
Jun 25, 2026	88.14	88.61	87.91	87.92	87.92	0.31%	701,895
Jun 24, 2026	87.21	88.13	87.07	87.65	87.65	2.24%	729,257
Jun 23, 2026	85.82	86.22	85.61	85.73	85.73	-	710,077
Jun 22, 2026	86.54	86.79	85.73	85.73	85.73	-3.24%	966,710
Jun 18, 2026	87.09	89.22	87.08	88.60	88.60	1.49%	500,437
Jun 17, 2026	89.46	89.70	87.08	87.30	87.30	-2.66%	605,599
Jun 16, 2026	89.34	90.01	89.11	89.69	89.69	0.31%	615,296
Jun 15, 2026	90.25	90.63	89.38	89.41	89.41	-1.28%	340,310
Jun 12, 2026	90.49	90.72	89.88	90.57	90.57	0.61%	433,238
Jun 11, 2026	88.49	90.13	87.91	90.02	90.02	1.76%	583,667
Jun 10, 2026	88.38	89.15	88.26	88.46	88.46	-0.34%	857,691
Jun 9, 2026	88.46	89.35	88.04	88.76	88.76	1.73%	541,927
Jun 8, 2026	87.07	87.48	86.59	87.25	87.25	0.84%	527,783
Jun 5, 2026	87.44	87.54	86.11	86.52	86.52	0.37%	265,559