L'Oréal S.A. (VIE:OR)
Austria · Delayed Price · Currency is EUR 353.55
-3.90 (-1.09%)
Last updated: May 18, 2026, 10:20 AM CET
VIE:OR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 356.85 | 357.45 | 355.65 | 357.45 | - | -0.11% | 5 |
| May 14, 2026 | 356.55 | 357.85 | 355.65 | 357.85 | - | 0.45% | 2 |
| May 13, 2026 | 357.50 | 357.50 | 353.95 | 356.25 | - | -0.43% | - |
| May 12, 2026 | 354.40 | 357.80 | 354.40 | 357.80 | - | 1.63% | 58 |
| May 11, 2026 | 359.85 | 359.85 | 350.60 | 352.05 | - | -2.90% | 107 |
| May 8, 2026 | 364.15 | 364.20 | 362.55 | 362.55 | - | -2.08% | 29 |
| May 7, 2026 | 374.35 | 374.65 | 370.25 | 370.25 | - | -1.16% | 51 |
| May 6, 2026 | 371.45 | 375.00 | 371.45 | 374.60 | - | 3.71% | 35 |
| May 5, 2026 | 361.05 | 362.25 | 361.05 | 361.20 | - | 0.56% | 94 |
| May 4, 2026 | 364.10 | 364.10 | 359.20 | 359.20 | - | -1.55% | 50 |
| Apr 30, 2026 | 361.00 | 364.85 | 361.00 | 364.85 | - | 0.45% | - |
| Apr 29, 2026 | 364.00 | 364.15 | 363.20 | 363.20 | - | -3.57% | 20 |
| Apr 28, 2026 | 373.20 | 377.25 | 373.20 | 376.65 | - | 0.16% | - |
| Apr 27, 2026 | 376.75 | 378.05 | 375.75 | 376.05 | - | -0.16% | - |
| Apr 24, 2026 | 372.50 | 376.65 | 372.50 | 376.65 | - | 0.67% | 1 |
| Apr 23, 2026 | 373.70 | 374.15 | 373.25 | 374.15 | - | 8.59% | - |
| Apr 22, 2026 | 345.80 | 346.50 | 344.40 | 344.55 | - | -1.54% | 60 |
| Apr 21, 2026 | 350.25 | 352.95 | 349.95 | 349.95 | - | -0.30% | - |
| Apr 20, 2026 | 352.60 | 353.00 | 351.00 | 351.00 | - | -2.09% | 49 |
| Apr 17, 2026 | 349.80 | 358.50 | 347.75 | 358.50 | - | 2.06% | 292 |
| Apr 16, 2026 | 358.10 | 358.10 | 351.25 | 351.25 | - | -1.97% | 285 |
| Apr 15, 2026 | 359.60 | 359.95 | 357.25 | 358.30 | - | 0.15% | 49 |
| Apr 14, 2026 | 356.70 | 360.20 | 356.70 | 357.75 | - | 0.52% | 1 |
| Apr 13, 2026 | 353.85 | 356.15 | 353.85 | 355.90 | - | -1.85% | 46 |
| Apr 10, 2026 | 360.95 | 363.30 | 360.95 | 362.60 | - | 1.20% | 70 |
| Apr 9, 2026 | 365.25 | 365.25 | 358.30 | 358.30 | - | -2.52% | 51 |
| Apr 8, 2026 | 363.80 | 368.85 | 363.80 | 367.55 | - | 5.51% | 17 |
| Apr 7, 2026 | 360.30 | 362.65 | 348.35 | 348.35 | - | -2.95% | 272 |
| Apr 2, 2026 | 354.20 | 358.95 | 354.20 | 358.95 | - | 1.40% | 50 |
| Apr 1, 2026 | 354.90 | 356.25 | 354.00 | 354.00 | - | 0.61% | 138 |
| Mar 31, 2026 | 352.80 | 352.80 | 351.50 | 351.85 | - | 0.23% | 49 |
| Mar 30, 2026 | 351.50 | 351.50 | 348.60 | 351.05 | - | 0.20% | 52 |
| Mar 27, 2026 | 351.60 | 351.95 | 350.20 | 350.35 | - | -0.45% | 59 |
| Mar 26, 2026 | 350.55 | 355.60 | 350.55 | 351.95 | - | 2.91% | 5 |
| Mar 25, 2026 | 351.60 | 352.00 | 342.00 | 342.00 | - | -1.92% | 112 |
| Mar 24, 2026 | 348.35 | 352.00 | 348.35 | 348.70 | - | 1.00% | 112 |
| Mar 23, 2026 | 341.70 | 352.55 | 340.00 | 345.25 | - | -0.17% | 376 |
| Mar 20, 2026 | 350.45 | 350.45 | 345.85 | 345.85 | - | 0.07% | 177 |
| Mar 19, 2026 | 344.50 | 345.70 | 343.80 | 345.60 | - | -0.97% | 72 |
| Mar 18, 2026 | 354.25 | 354.25 | 348.65 | 349.00 | - | -0.91% | 48 |
| Mar 17, 2026 | 351.50 | 354.05 | 351.50 | 352.20 | - | 0.38% | 88 |
| Mar 16, 2026 | 352.10 | 352.90 | 348.55 | 350.85 | - | -0.76% | 74 |
| Mar 13, 2026 | 352.95 | 354.90 | 350.85 | 353.55 | - | -1.45% | 272 |
| Mar 12, 2026 | 359.15 | 361.60 | 358.75 | 358.75 | - | -0.28% | 133 |
| Mar 11, 2026 | 360.10 | 360.40 | 350.00 | 359.75 | - | -0.72% | 374 |
| Mar 10, 2026 | 369.20 | 369.20 | 356.25 | 362.35 | - | -0.21% | 683 |
| Mar 9, 2026 | 362.50 | 364.55 | 360.00 | 363.10 | - | -1.81% | 196 |
| Mar 6, 2026 | 371.05 | 374.50 | 369.65 | 369.80 | - | -0.18% | 246 |
| Mar 5, 2026 | 372.20 | 376.90 | 370.45 | 370.45 | - | -1.09% | 204 |
| Mar 4, 2026 | 367.85 | 374.55 | 363.65 | 374.55 | - | 1.82% | 95 |