L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	91.07	91.51	90.54	90.90	90.90	-0.14%	151,603
Oct 15, 2026	90.30	91.19	90.19	91.03	91.03	3.56%	485,542
Oct 14, 2026	87.08	88.08	87.01	87.90	87.90	1.41%	116,995
Oct 13, 2026	86.87	86.92	86.09	86.68	86.68	1.83%	134,716
Oct 12, 2026	85.58	85.73	84.92	85.12	85.12	-0.56%	124,747
Oct 9, 2026	85.21	85.65	85.05	85.60	85.60	1.18%	135,500
Oct 8, 2026	83.68	84.60	83.28	84.60	84.60	1.06%	140,007
Oct 7, 2026	83.45	83.94	83.29	83.71	83.71	-0.01%	139,810
Oct 6, 2026	83.93	84.32	83.66	83.72	83.72	-0.43%	159,762
Oct 5, 2026	83.40	84.13	83.33	84.08	84.08	0.23%	162,948
Oct 2, 2026	84.21	84.76	83.61	83.89	83.89	0.90%	155,905
Oct 1, 2026	84.56	84.56	82.96	83.14	83.14	-2.73%	223,237
Sep 30, 2026	87.34	87.34	85.47	85.47	85.47	-1.28%	183,081
Sep 29, 2026	86.62	86.65	85.90	86.58	86.58	-1.74%	114,598
Sep 28, 2026	87.43	88.53	87.12	88.11	88.11	0.64%	254,602
Sep 25, 2026	87.14	87.64	86.65	87.55	87.55	-0.15%	122,316
Sep 24, 2026	87.74	88.30	87.22	87.68	87.68	1.35%	161,403
Sep 23, 2026	87.86	87.97	86.02	86.51	86.51	-3.16%	157,199
Sep 22, 2026	89.34	89.74	88.51	89.33	89.33	1.29%	295,185
Sep 21, 2026	87.48	88.19	87.31	88.19	88.19	2.26%	97,401
Sep 18, 2026	86.51	86.72	86.10	86.25	86.24	-0.94%	127,628
Sep 17, 2026	88.41	88.43	86.94	87.06	87.06	-0.74%	146,181
Sep 16, 2026	87.99	88.52	87.33	87.71	87.71	-0.21%	134,639
Sep 15, 2026	87.57	88.12	87.36	87.90	87.90	-1.10%	131,877
Sep 14, 2026	87.95	89.33	87.46	88.87	88.87	0.89%	174,906
Sep 11, 2026	88.75	88.87	88.02	88.09	88.09	1.44%	151,022
Sep 10, 2026	87.55	87.64	86.69	86.84	86.84	-2.19%	143,160
Sep 9, 2026	88.94	89.17	88.51	88.78	88.78	-1.10%	137,780
Sep 8, 2026	90.14	90.38	89.25	89.77	89.77	0.91%	178,744
Sep 4, 2026	88.06	89.26	88.06	88.96	88.96	1.04%	87,570
Sep 3, 2026	87.93	88.16	87.17	88.04	88.04	-1.30%	131,120
Sep 2, 2026	89.21	89.70	88.86	89.20	89.20	1.95%	111,753
Sep 1, 2026	88.22	88.66	87.49	87.49	87.49	-1.88%	131,934
Aug 31, 2026	90.44	90.51	88.91	89.17	89.17	-1.09%	105,382
Aug 28, 2026	90.44	90.75	90.03	90.15	90.15	0.87%	98,546
Aug 27, 2026	89.20	89.60	89.06	89.37	89.37	-0.88%	173,241
Aug 26, 2026	91.14	91.18	89.94	90.16	90.16	-0.75%	122,897
Aug 25, 2026	90.52	90.86	90.28	90.84	90.84	-0.70%	137,221
Aug 24, 2026	91.01	91.82	91.01	91.48	91.48	1.35%	133,327
Aug 21, 2026	89.18	90.41	89.18	90.26	90.26	0.28%	120,971
Aug 20, 2026	89.74	90.17	89.52	90.01	90.01	0.76%	104,362
Aug 19, 2026	88.41	89.53	88.41	89.33	89.33	2.97%	71,288
Aug 18, 2026	86.09	87.13	85.99	86.75	86.75	1.45%	84,660
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