L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	83.84	84.56	83.62	84.27	84.27	1.74%	148,323
May 11, 2026	83.27	83.46	82.57	82.83	82.83	-2.79%	167,770
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	0.08%	115,728
Apr 27, 2026	88.60	88.60	87.01	87.01	85.65	-1.46%	150,786
Apr 24, 2026	87.86	89.10	87.64	88.30	86.92	2.05%	123,307
Apr 23, 2026	87.32	88.26	86.00	86.53	85.18	0.27%	243,798
Apr 22, 2026	80.92	86.70	80.49	86.30	84.95	7.17%	201,865
Apr 21, 2026	82.25	82.34	79.86	80.53	79.27	-2.59%	178,799
Apr 20, 2026	82.91	83.04	82.31	82.67	81.38	-1.30%	126,743
Apr 17, 2026	83.84	84.83	83.50	83.76	82.45	1.91%	181,246
Apr 16, 2026	83.29	83.42	81.81	82.19	80.91	-2.51%	168,871
Apr 15, 2026	84.46	84.78	84.19	84.31	82.99	-0.71%	146,805
Apr 14, 2026	84.43	85.16	84.34	84.91	83.58	0.78%	93,975
Apr 13, 2026	83.16	84.25	82.95	84.25	82.93	0.04%	163,468
Apr 10, 2026	84.95	85.11	83.71	84.22	82.90	-0.50%	112,499
Apr 9, 2026	83.82	85.22	83.64	84.64	83.32	-1.13%	115,131
Apr 8, 2026	86.34	86.37	85.19	85.61	84.27	4.38%	154,532
Apr 7, 2026	81.72	82.33	80.52	82.02	80.74	-1.29%	178,598
Apr 6, 2026	83.10	83.40	82.61	83.09	81.79	0.58%	130,831
Apr 2, 2026	81.93	82.93	81.74	82.61	81.32	-	172,993
Apr 1, 2026	82.02	82.99	82.02	82.61	81.32	0.83%	152,613
Mar 31, 2026	80.85	82.99	80.22	81.93	80.65	2.20%	224,178
Mar 30, 2026	79.95	80.58	79.81	80.17	78.92	-0.19%	189,796
Mar 27, 2026	80.89	81.31	80.04	80.32	79.07	-0.20%	149,293
Mar 26, 2026	81.45	82.27	80.38	80.48	79.22	-1.07%	199,058
Mar 25, 2026	81.26	81.72	80.86	81.35	80.08	1.06%	176,150
Mar 24, 2026	80.77	81.20	79.92	80.50	79.24	0.50%	172,654
Mar 23, 2026	80.71	81.85	79.74	80.10	78.85	0.53%	202,322
Mar 20, 2026	80.78	80.96	79.57	79.68	78.44	-0.86%	214,553