L'Oréal S.A. (VIE:OR)
Austria · Delayed Price · Currency is EUR 383.65
+3.90 (1.03%)
Last updated: Jul 17, 2026, 9:17 AM CET
VIE:OR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 376.15 | 380.05 | 375.20 | 379.75 | 379.75 | 0.33% | 47 |
| Jul 15, 2026 | 379.55 | 379.55 | 373.85 | 378.50 | 378.50 | 0.25% | 132 |
| Jul 14, 2026 | 376.70 | 378.65 | 374.90 | 377.55 | 377.55 | -0.97% | 118 |
| Jul 13, 2026 | 380.35 | 382.80 | 379.30 | 381.25 | 381.25 | 0.49% | 20 |
| Jul 10, 2026 | 379.50 | 380.00 | 378.00 | 379.40 | 379.40 | -0.08% | 26 |
| Jul 9, 2026 | 379.55 | 380.00 | 377.00 | 379.70 | 379.70 | 0.12% | 78 |
| Jul 8, 2026 | 387.15 | 387.15 | 379.25 | 379.25 | 379.25 | -2.63% | 101 |
| Jul 7, 2026 | 385.35 | 392.40 | 385.35 | 389.50 | 389.50 | 3.17% | 24 |
| Jul 6, 2026 | 383.55 | 387.75 | 377.55 | 377.55 | 377.55 | -1.32% | 92 |
| Jul 3, 2026 | 383.25 | 383.90 | 375.15 | 382.60 | 382.60 | -1.42% | 257 |
| Jul 2, 2026 | 381.90 | 388.10 | 381.90 | 388.10 | 388.10 | 1.04% | 72 |
| Jul 1, 2026 | 380.35 | 384.10 | 380.30 | 384.10 | 384.10 | 0.01% | 26 |
| Jun 30, 2026 | 385.50 | 385.50 | 381.10 | 384.05 | 384.05 | -0.90% | - |
| Jun 29, 2026 | 389.65 | 389.65 | 387.20 | 387.55 | 387.55 | -0.19% | 78 |
| Jun 26, 2026 | 389.25 | 390.15 | 387.05 | 388.30 | 388.30 | -0.13% | 49 |
| Jun 25, 2026 | 389.90 | 392.45 | 388.80 | 388.80 | 388.80 | 0.34% | 87 |
| Jun 24, 2026 | 383.45 | 387.50 | 382.80 | 387.50 | 387.50 | 2.81% | - |
| Jun 23, 2026 | 370.50 | 377.30 | 370.50 | 376.90 | 376.90 | -0.33% | 35 |
| Jun 22, 2026 | 379.30 | 379.30 | 376.80 | 378.15 | 378.15 | 0.12% | 29 |
| Jun 19, 2026 | 384.95 | 384.95 | 376.65 | 377.70 | 377.70 | -1.63% | 78 |
| Jun 18, 2026 | 381.25 | 383.95 | 377.80 | 383.95 | 383.95 | 0.09% | 78 |
| Jun 17, 2026 | 385.75 | 387.45 | 382.80 | 383.60 | 383.60 | -0.74% | 13 |
| Jun 16, 2026 | 386.25 | 386.45 | 385.05 | 386.45 | 386.45 | -0.09% | - |
| Jun 15, 2026 | 396.60 | 396.60 | 386.80 | 386.80 | 386.80 | -0.82% | 1 |
| 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 |