L'Oréal S.A. (VIE:OR)
Austria · Delayed Price · Currency is EUR 367.85
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:05 AM CET
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 373.40 | 373.40 | 367.60 | 367.85 | 367.85 | -3.38% | 267 |
| Mar 2, 2026 | 385.10 | 389.10 | 379.65 | 380.70 | 380.70 | -4.44% | 230 |
| Feb 27, 2026 | 398.10 | 398.40 | 396.80 | 398.40 | 398.40 | 0.38% | 28 |
| Feb 26, 2026 | 395.80 | 398.10 | 395.00 | 396.90 | 396.90 | 0.47% | 84 |
| Feb 25, 2026 | 398.75 | 399.35 | 395.05 | 395.05 | 395.05 | -2.31% | 129 |
| Feb 24, 2026 | 400.20 | 404.40 | 400.20 | 404.40 | 404.40 | 1.60% | 112 |
| Feb 23, 2026 | 400.40 | 400.40 | 396.20 | 398.05 | 398.05 | -0.48% | 117 |
| Feb 20, 2026 | 396.90 | 399.95 | 387.20 | 399.95 | 399.95 | 1.52% | 103 |
| Feb 19, 2026 | 392.70 | 393.95 | 390.10 | 393.95 | 393.95 | -0.30% | 224 |
| Feb 18, 2026 | 391.15 | 395.15 | 391.15 | 395.15 | 395.15 | 1.13% | 223 |
| Feb 17, 2026 | 388.20 | 392.25 | 387.20 | 390.75 | 390.75 | 1.77% | 290 |
| Feb 16, 2026 | 375.10 | 385.65 | 375.10 | 383.95 | 383.95 | 2.94% | 312 |
| Feb 13, 2026 | 376.60 | 378.70 | 372.65 | 373.00 | 373.00 | -4.69% | 710 |
| Feb 12, 2026 | 393.95 | 394.20 | 385.00 | 391.35 | 391.35 | -0.03% | 471 |
| Feb 11, 2026 | 393.45 | 394.35 | 389.50 | 391.45 | 391.45 | -0.57% | 271 |
| Feb 10, 2026 | 391.35 | 393.70 | 390.40 | 393.70 | 393.70 | 1.48% | 86 |
| Feb 9, 2026 | 393.95 | 393.95 | 387.00 | 387.95 | 387.95 | -1.57% | 102 |
| Feb 6, 2026 | 393.65 | 394.15 | 386.65 | 394.15 | 394.15 | 0.39% | 392 |
| Feb 5, 2026 | 399.80 | 399.80 | 387.25 | 392.60 | 392.60 | -1.74% | 560 |
| Feb 4, 2026 | 390.00 | 399.55 | 389.65 | 399.55 | 399.55 | 3.55% | 140 |
| Feb 3, 2026 | 386.95 | 386.95 | 383.60 | 385.85 | 385.85 | -0.77% | 87 |
| Feb 2, 2026 | 389.45 | 391.30 | 388.85 | 388.85 | 388.85 | 0.47% | 59 |
| Jan 30, 2026 | 386.60 | 388.20 | 385.70 | 387.05 | 387.05 | 0.09% | 116 |
| Jan 29, 2026 | 382.75 | 387.65 | 381.35 | 386.70 | 386.70 | 1.68% | 140 |
| Jan 28, 2026 | 376.00 | 380.30 | 375.55 | 380.30 | 380.30 | 0.24% | 168 |
| Jan 27, 2026 | 382.25 | 382.85 | 379.40 | 379.40 | 379.40 | -1.48% | - |
| Jan 26, 2026 | 383.75 | 385.20 | 382.35 | 385.10 | 385.10 | 0.20% | 72 |
| Jan 23, 2026 | 390.35 | 391.25 | 384.35 | 384.35 | 384.35 | -0.93% | 145 |
| Jan 22, 2026 | 387.30 | 391.45 | 386.45 | 387.95 | 387.95 | 0.64% | 124 |
| Jan 21, 2026 | 388.85 | 388.85 | 384.55 | 385.50 | 385.50 | 0.42% | 144 |
| Jan 20, 2026 | 380.65 | 383.90 | 379.60 | 383.90 | 383.90 | 1.01% | 28 |
| Jan 19, 2026 | 378.70 | 382.50 | 378.70 | 380.05 | 380.05 | -1.11% | 84 |
| Jan 16, 2026 | 388.95 | 388.95 | 382.80 | 384.30 | 384.30 | -0.89% | 62 |
| Jan 15, 2026 | 394.40 | 394.40 | 387.75 | 387.75 | 387.75 | -0.96% | 94 |
| Jan 14, 2026 | 391.95 | 396.55 | 390.75 | 391.50 | 391.50 | 0.42% | 339 |
| Jan 13, 2026 | 391.35 | 392.20 | 389.10 | 389.85 | 389.85 | -0.36% | - |
| Jan 12, 2026 | 389.65 | 392.10 | 388.10 | 391.25 | 391.25 | 1.57% | 47 |
| Jan 9, 2026 | 374.00 | 385.20 | 373.00 | 385.20 | 385.20 | 6.48% | 262 |
| Jan 8, 2026 | 356.80 | 361.95 | 356.80 | 361.75 | 361.75 | 1.01% | 112 |
| Jan 7, 2026 | 365.50 | 365.50 | 357.60 | 358.15 | 358.15 | -2.98% | 84 |
| Jan 6, 2026 | 362.15 | 372.50 | 361.35 | 369.15 | 369.15 | 1.48% | 166 |
| Jan 5, 2026 | 364.95 | 364.95 | 361.10 | 363.75 | 363.75 | -0.38% | - |
| Jan 2, 2026 | 366.30 | 366.30 | 364.65 | 365.15 | 365.15 | -0.34% | - |
| Dec 30, 2025 | 364.05 | 366.40 | 364.05 | 366.40 | 366.40 | 0.48% | - |
| Dec 29, 2025 | 364.05 | 364.65 | 362.70 | 364.65 | 364.65 | 0.23% | - |
| Dec 23, 2025 | 365.85 | 365.85 | 363.80 | 363.80 | 363.80 | -1.14% | - |
| Dec 22, 2025 | 369.35 | 369.35 | 368.00 | 368.00 | 368.00 | -0.93% | 28 |
| Dec 19, 2025 | 373.95 | 373.95 | 368.35 | 371.45 | 371.45 | -1.46% | 98 |
| Dec 18, 2025 | 374.55 | 378.30 | 374.55 | 376.95 | 376.95 | 0.41% | 10 |
| Dec 17, 2025 | 373.90 | 375.40 | 372.85 | 375.40 | 375.40 | 0.33% | - |