L'Oréal S.A. (VIE:OR)
Austria · Delayed Price · Currency is EUR 390.00
+6.70 (1.75%)
At close: Jun 12, 2026
VIE:OR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 387.10 | 392.80 | 387.10 | 390.00 | 390.00 | 1.75% | 108 |
| Jun 11, 2026 | 385.85 | 386.75 | 383.30 | 383.30 | 383.30 | -0.64% | 31 |
| Jun 10, 2026 | 384.25 | 385.75 | 380.80 | 385.75 | 385.75 | 0.35% | 80 |
| Jun 9, 2026 | 378.30 | 384.40 | 378.30 | 384.40 | 384.40 | 1.90% | 15 |
| Jun 8, 2026 | 376.30 | 377.25 | 375.15 | 377.25 | 377.25 | 0.55% | 113 |
| Jun 5, 2026 | 373.00 | 378.60 | 373.00 | 375.20 | 375.20 | 1.50% | 98 |
| Jun 4, 2026 | 374.65 | 376.45 | 369.65 | 369.65 | 369.65 | -0.40% | 116 |
| Jun 3, 2026 | 375.85 | 377.60 | 371.15 | 371.15 | 371.15 | -2.15% | 21 |
| Jun 2, 2026 | 381.35 | 385.20 | 379.30 | 379.30 | 379.30 | -0.18% | 78 |
| Jun 1, 2026 | 383.50 | 384.65 | 380.00 | 380.00 | 380.00 | -2.46% | 142 |
| May 29, 2026 | 388.10 | 393.20 | 387.10 | 389.60 | 389.60 | 0.48% | 145 |
| May 28, 2026 | 389.50 | 392.25 | 387.75 | 387.75 | 387.75 | 0.66% | 130 |
| May 27, 2026 | 371.20 | 386.10 | 371.20 | 385.20 | 385.20 | 4.60% | 192 |
| May 26, 2026 | 366.30 | 368.25 | 365.35 | 368.25 | 368.25 | -0.09% | 1 |
| May 25, 2026 | 363.45 | 369.05 | 363.45 | 368.60 | 368.60 | 1.53% | 30 |
| May 22, 2026 | 359.45 | 363.85 | 359.45 | 363.05 | 363.05 | 0.88% | 70 |
| May 21, 2026 | 359.00 | 360.70 | 357.25 | 359.90 | 359.90 | -0.22% | 63 |
| May 20, 2026 | 353.70 | 360.80 | 353.70 | 360.70 | 360.70 | 0.60% | 99 |
| May 19, 2026 | 359.75 | 360.70 | 357.35 | 358.55 | 358.55 | 0.15% | 1 |
| May 18, 2026 | 353.35 | 358.80 | 352.50 | 358.00 | 358.00 | 0.15% | 41 |
| May 15, 2026 | 356.85 | 357.45 | 355.65 | 357.45 | 357.45 | -0.11% | 5 |
| May 14, 2026 | 356.55 | 357.85 | 355.65 | 357.85 | 357.85 | 0.45% | 2 |
| May 13, 2026 | 357.50 | 357.50 | 353.95 | 356.25 | 356.25 | -0.43% | - |
| May 12, 2026 | 354.40 | 357.80 | 354.40 | 357.80 | 357.80 | 1.63% | 58 |
| May 11, 2026 | 359.85 | 359.85 | 350.60 | 352.05 | 352.05 | -2.90% | 107 |
| May 8, 2026 | 364.15 | 364.20 | 362.55 | 362.55 | 362.55 | -2.08% | 29 |
| May 7, 2026 | 374.35 | 374.65 | 370.25 | 370.25 | 370.25 | -1.16% | 51 |
| May 6, 2026 | 371.45 | 375.00 | 371.45 | 374.60 | 374.60 | 3.71% | 35 |
| May 5, 2026 | 361.05 | 362.25 | 361.05 | 361.20 | 361.20 | 0.56% | 94 |
| May 4, 2026 | 364.10 | 364.10 | 359.20 | 359.20 | 359.20 | -1.55% | 50 |
| Apr 30, 2026 | 361.00 | 364.85 | 361.00 | 364.85 | 364.85 | 0.45% | - |
| Apr 29, 2026 | 364.00 | 364.15 | 363.20 | 363.20 | 363.20 | -1.69% | 20 |
| Apr 28, 2026 | 373.20 | 377.25 | 373.20 | 376.65 | 369.45 | 0.16% | - |
| Apr 27, 2026 | 376.75 | 378.05 | 375.75 | 376.05 | 368.86 | -0.16% | - |
| Apr 24, 2026 | 372.50 | 376.65 | 372.50 | 376.65 | 369.45 | 0.67% | 1 |
| Apr 23, 2026 | 373.70 | 374.15 | 373.25 | 374.15 | 367.00 | 8.59% | - |
| Apr 22, 2026 | 345.80 | 346.50 | 344.40 | 344.55 | 337.96 | -1.54% | 60 |
| Apr 21, 2026 | 350.25 | 352.95 | 349.95 | 349.95 | 343.26 | -0.30% | - |
| Apr 20, 2026 | 352.60 | 353.00 | 351.00 | 351.00 | 344.29 | -2.09% | 49 |
| Apr 17, 2026 | 349.80 | 358.50 | 347.75 | 358.50 | 351.65 | 2.06% | 292 |
| Apr 16, 2026 | 358.10 | 358.10 | 351.25 | 351.25 | 344.54 | -1.97% | 285 |
| Apr 15, 2026 | 359.60 | 359.95 | 357.25 | 358.30 | 351.45 | 0.15% | 49 |
| Apr 14, 2026 | 356.70 | 360.20 | 356.70 | 357.75 | 350.91 | 0.52% | 1 |
| Apr 13, 2026 | 353.85 | 356.15 | 353.85 | 355.90 | 349.10 | -1.85% | 46 |
| Apr 10, 2026 | 360.95 | 363.30 | 360.95 | 362.60 | 355.67 | 1.20% | 70 |
| Apr 9, 2026 | 365.25 | 365.25 | 358.30 | 358.30 | 351.45 | -2.52% | 51 |
| Apr 8, 2026 | 363.80 | 368.85 | 363.80 | 367.55 | 360.52 | 5.51% | 17 |
| Apr 7, 2026 | 360.30 | 362.65 | 348.35 | 348.35 | 341.69 | -2.95% | 272 |
| Apr 2, 2026 | 354.20 | 358.95 | 354.20 | 358.95 | 352.09 | 1.40% | 50 |
| Apr 1, 2026 | 354.90 | 356.25 | 354.00 | 354.00 | 347.23 | 0.61% | 138 |