L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	85.44	85.54	84.80	85.21	85.21	-0.07%	176,504
May 7, 2026	87.36	87.36	85.13	85.27	85.27	-2.99%	138,395
May 6, 2026	87.58	88.17	87.57	87.90	87.90	3.79%	111,638
May 5, 2026	84.47	84.86	84.19	84.69	84.69	1.04%	127,363
May 4, 2026	84.39	84.89	83.34	83.82	83.82	-5.42%	210,452
May 1, 2026	86.35	89.05	85.61	88.62	88.62	2.93%	149,819
Apr 30, 2026	85.19	86.25	84.99	86.10	86.10	1.34%	132,958
Apr 29, 2026	86.07	86.07	84.63	84.96	84.96	-0.89%	152,141
Apr 28, 2026	86.06	86.77	85.24	85.72	85.72	-1.48%	115,728
Apr 27, 2026	88.60	88.60	87.01	87.01	85.71	-1.46%	150,786
Apr 24, 2026	87.86	89.10	87.64	88.30	86.98	2.05%	123,307
Apr 23, 2026	87.32	88.26	86.00	86.53	85.24	0.27%	243,798
Apr 22, 2026	80.92	86.70	80.49	86.30	85.01	7.17%	201,865
Apr 21, 2026	82.25	82.34	79.86	80.53	79.32	-2.59%	178,799
Apr 20, 2026	82.91	83.04	82.31	82.67	81.43	-1.30%	126,743
Apr 17, 2026	83.84	84.83	83.50	83.76	82.51	1.91%	181,246
Apr 16, 2026	83.29	83.42	81.81	82.19	80.96	-2.51%	168,871
Apr 15, 2026	84.46	84.78	84.19	84.31	83.05	-0.71%	146,805
Apr 14, 2026	84.43	85.16	84.34	84.91	83.64	0.78%	93,975
Apr 13, 2026	83.16	84.25	82.95	84.25	82.99	0.04%	163,468
Apr 10, 2026	84.95	85.11	83.71	84.22	82.96	-0.50%	112,499
Apr 9, 2026	83.82	85.22	83.64	84.64	83.37	-1.13%	115,131
Apr 8, 2026	86.34	86.37	85.19	85.61	84.33	4.38%	154,532
Apr 7, 2026	81.72	82.33	80.52	82.02	80.79	-1.29%	178,598
Apr 6, 2026	83.10	83.40	82.61	83.09	81.85	0.58%	130,831
Apr 2, 2026	81.93	82.93	81.74	82.61	81.37	-	172,993
Apr 1, 2026	82.02	82.99	82.02	82.61	81.37	0.83%	152,613
Mar 31, 2026	80.85	82.99	80.22	81.93	80.70	2.20%	224,178
Mar 30, 2026	79.95	80.58	79.81	80.17	78.97	-0.19%	189,796
Mar 27, 2026	80.89	81.31	80.04	80.32	79.12	-0.20%	149,293
Mar 26, 2026	81.45	82.27	80.38	80.48	79.28	-1.07%	199,058
Mar 25, 2026	81.26	81.72	80.86	81.35	80.13	1.06%	176,150
Mar 24, 2026	80.77	81.20	79.92	80.50	79.30	0.50%	172,654
Mar 23, 2026	80.71	81.85	79.74	80.10	78.90	0.53%	202,322
Mar 20, 2026	80.78	80.96	79.57	79.68	78.49	-0.86%	214,553
Mar 19, 2026	78.82	80.79	78.82	80.37	79.17	1.43%	224,653
Mar 18, 2026	80.40	80.86	79.24	79.24	78.05	-2.29%	230,743
Mar 17, 2026	81.59	81.80	81.03	81.10	79.89	-0.02%	143,446
Mar 16, 2026	80.56	81.30	80.45	81.12	79.91	0.41%	198,840
Mar 13, 2026	81.40	81.73	80.27	80.79	79.58	-1.92%	215,396
Mar 12, 2026	83.09	83.36	82.34	82.37	81.14	-1.71%	284,747
Mar 11, 2026	82.81	84.01	82.81	83.80	82.55	0.14%	152,712
Mar 10, 2026	84.13	85.35	83.31	83.68	82.43	-2.33%	200,891
Mar 9, 2026	83.93	86.30	82.86	85.68	84.40	-0.68%	201,244
Mar 6, 2026	85.42	86.48	85.23	86.27	84.98	0.10%	127,166
Mar 5, 2026	86.35	86.55	85.47	86.18	84.89	-1.38%	178,284
Mar 4, 2026	86.47	87.53	86.00	87.39	86.08	2.55%	212,813
Mar 3, 2026	84.91	85.76	84.02	85.22	83.94	-4.01%	186,825
Mar 2, 2026	89.10	89.58	88.21	88.78	87.45	-5.02%	196,674
Feb 27, 2026	93.18	94.29	93.18	93.47	92.07	-0.38%	165,175