L'Oréal S.A. (SWX:OR)
Switzerland · Delayed Price · Currency is CHF 365.45
0.00 (0.00%)
At close: Aug 21, 2026
SWX:OR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | 150 |
| Aug 20, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | 475 |
| Aug 19, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | - |
| Aug 18, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | 55 |
| Aug 17, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | 100 |
| Aug 14, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | - |
| Aug 13, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | 1,000 |
| Aug 12, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | - |
| Aug 11, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | - |
| Aug 10, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | 3 |
| Aug 7, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | - |
| Aug 6, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - | 66 |
| Aug 5, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | 11.33% | 638 |
| Aug 4, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Aug 3, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 31, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 30, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 24 |
| Jul 29, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 204 |
| Jul 28, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 141 |
| Jul 27, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 344 |
| Jul 24, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 23, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 22, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 21, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 20, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 17, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 16, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 15, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 14, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 13, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 620 |
| Jul 10, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jul 9, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 240 |
| Jul 8, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 270 |
| Jul 7, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 110 |
| Jul 6, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 115 |
| Jul 3, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 10 |
| Jul 2, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 646 |
| Jul 1, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jun 30, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jun 29, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jun 26, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 170 |
| Jun 25, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 88 |
| Jun 24, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 140 |
| Jun 23, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 194 |
| Jun 22, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 363 |
| Jun 19, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 35 |
| Jun 18, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jun 17, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | - |
| Jun 16, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 33 |
| Jun 15, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - | 92 |