L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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