L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	83.84	84.83	83.50	83.76	83.76	1.91%	181,246
Apr 16, 2026	83.29	83.42	81.81	82.19	82.19	-2.51%	168,871
Apr 15, 2026	84.46	84.78	84.19	84.31	84.31	-0.71%	146,805
Apr 14, 2026	84.43	85.16	84.34	84.91	84.91	0.78%	93,975
Apr 13, 2026	83.16	84.25	82.95	84.25	84.25	0.04%	163,468
Apr 10, 2026	84.95	85.11	83.71	84.22	84.22	-0.50%	112,499
Apr 9, 2026	83.82	85.22	83.64	84.64	84.64	-1.13%	115,131
Apr 8, 2026	86.34	86.37	85.19	85.61	85.61	4.38%	154,532
Apr 7, 2026	81.72	82.33	80.52	82.02	82.02	-1.29%	178,598
Apr 6, 2026	83.10	83.40	82.61	83.09	83.09	0.58%	130,831
Apr 2, 2026	81.93	82.93	81.74	82.61	82.61	-	172,993
Apr 1, 2026	82.02	82.99	82.02	82.61	82.61	0.83%	152,613
Mar 31, 2026	80.85	82.99	80.22	81.93	81.93	2.20%	224,178
Mar 30, 2026	79.95	80.58	79.81	80.17	80.17	-0.19%	189,796
Mar 27, 2026	80.89	81.31	80.04	80.32	80.32	-0.20%	149,293
Mar 26, 2026	81.45	82.27	80.38	80.48	80.48	-1.07%	199,058
Mar 25, 2026	81.26	81.72	80.86	81.35	81.35	1.06%	176,150
Mar 24, 2026	80.77	81.20	79.92	80.50	80.50	0.50%	172,654
Mar 23, 2026	80.71	81.85	79.74	80.10	80.10	0.53%	202,322
Mar 20, 2026	80.78	80.96	79.57	79.68	79.68	-0.86%	214,553
Mar 19, 2026	78.82	80.79	78.82	80.37	80.37	1.43%	224,653
Mar 18, 2026	80.40	80.86	79.24	79.24	79.24	-2.29%	230,743
Mar 17, 2026	81.59	81.80	81.03	81.10	81.10	-0.02%	143,446
Mar 16, 2026	80.56	81.30	80.45	81.12	81.12	0.41%	198,840
Mar 13, 2026	81.40	81.73	80.27	80.79	80.79	-1.92%	215,396
Mar 12, 2026	83.09	83.36	82.34	82.37	82.37	-1.71%	284,747
Mar 11, 2026	82.81	84.01	82.81	83.80	83.80	0.14%	152,712
Mar 10, 2026	84.13	85.35	83.31	83.68	83.68	-2.33%	200,891
Mar 9, 2026	83.93	86.30	82.86	85.68	85.68	-0.68%	201,244
Mar 6, 2026	85.42	86.48	85.23	86.27	86.27	0.10%	127,166
Mar 5, 2026	86.35	86.55	85.47	86.18	86.18	-1.38%	178,284
Mar 4, 2026	86.47	87.53	86.00	87.39	87.39	2.55%	212,813
Mar 3, 2026	84.91	85.76	84.02	85.22	85.22	-4.01%	186,825
Mar 2, 2026	89.10	89.58	88.21	88.78	88.78	-5.02%	196,674
Feb 27, 2026	93.18	94.29	93.18	93.47	93.47	-0.38%	165,175
Feb 26, 2026	93.55	94.03	93.21	93.83	93.83	-0.31%	121,788
Feb 25, 2026	93.50	94.31	92.79	94.12	94.12	-1.22%	130,835
Feb 24, 2026	94.75	95.48	94.73	95.28	95.28	1.68%	122,411
Feb 23, 2026	93.42	94.28	93.42	93.71	93.71	-1.14%	111,626
Feb 20, 2026	93.01	94.79	92.85	94.79	94.79	1.76%	109,614
Feb 19, 2026	92.20	93.15	92.00	93.15	93.15	0.29%	103,036
Feb 18, 2026	92.58	93.45	92.32	92.88	92.88	0.19%	352,777
Feb 17, 2026	92.54	92.77	92.00	92.70	92.70	4.09%	279,783
Feb 13, 2026	88.77	89.43	88.16	89.06	89.06	2.70%	233,291
Feb 12, 2026	91.85	93.99	85.20	86.72	86.72	-7.30%	237,238
Feb 11, 2026	93.26	93.68	92.72	93.55	93.55	0.59%	116,983
Feb 10, 2026	93.14	93.81	93.00	93.00	93.00	0.81%	133,761
Feb 9, 2026	92.78	92.84	92.03	92.25	92.25	-1.24%	184,554
Feb 6, 2026	92.52	93.41	92.36	93.41	93.41	0.64%	106,741
Feb 5, 2026	92.92	93.34	91.26	92.82	92.82	-1.56%	220,782