L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	84.56	84.79	84.34	84.79	-	1.30%	1,256
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
Jun 4, 2026	87.15	87.18	85.82	86.20	86.20	0.47%	240,015
Jun 3, 2026	86.60	86.70	85.68	85.80	85.80	-2.36%	128,805
Jun 2, 2026	88.79	88.88	87.47	87.87	87.87	-0.66%	459,998
Jun 1, 2026	88.74	88.74	87.87	88.45	88.45	-0.97%	362,619
May 29, 2026	90.66	91.12	89.30	89.32	89.32	-0.92%	229,711
May 28, 2026	90.44	91.48	89.88	90.15	90.15	0.64%	163,197
May 27, 2026	89.73	90.09	89.08	89.58	89.58	4.42%	113,045
May 26, 2026	85.35	85.92	85.17	85.79	85.79	2.39%	228,306
May 22, 2026	84.03	84.25	83.59	83.79	83.79	-0.57%	137,192
May 21, 2026	82.75	84.57	82.32	84.27	84.27	0.71%	154,687
May 20, 2026	82.33	84.47	81.99	83.68	83.68	1.33%	175,403
May 19, 2026	82.95	83.26	82.44	82.58	82.58	-1.30%	265,903
May 18, 2026	82.68	83.84	82.66	83.67	83.67	0.93%	396,643
May 15, 2026	82.93	83.34	82.55	82.90	82.90	-0.64%	748,908
May 14, 2026	83.26	83.82	83.17	83.43	83.43	-0.08%	395,978
May 13, 2026	83.26	83.69	83.01	83.50	83.50	-0.91%	152,789