L'Oréal S.A. (VIE:OR)
Austria · Delayed Price · Currency is EUR 388.15
-4.80 (-1.22%)
At close: Aug 7, 2026
VIE:OR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 389.45 | 392.30 | 388.15 | 388.15 | 388.15 | -1.22% | - |
| Aug 6, 2026 | 395.65 | 395.65 | 392.60 | 392.95 | 392.95 | 1.22% | 40 |
| Aug 5, 2026 | 389.35 | 390.90 | 387.55 | 388.20 | 388.20 | 0.52% | 72 |
| Aug 4, 2026 | 386.45 | 386.50 | 382.40 | 386.20 | 386.20 | -1.94% | 47 |
| Aug 3, 2026 | 387.95 | 393.85 | 387.95 | 393.85 | 393.85 | 2.13% | 115 |
| Jul 31, 2026 | 391.30 | 391.30 | 385.65 | 385.65 | 385.65 | -2.12% | 197 |
| Jul 30, 2026 | 391.20 | 400.80 | 391.20 | 394.00 | 394.00 | 3.10% | 368 |
| Jul 29, 2026 | 387.05 | 387.05 | 379.50 | 382.15 | 382.15 | -0.56% | 204 |
| Jul 28, 2026 | 382.05 | 384.30 | 378.00 | 384.30 | 384.30 | 2.04% | 176 |
| Jul 27, 2026 | 379.30 | 379.30 | 375.05 | 376.60 | 376.60 | 0.83% | 15 |
| Jul 24, 2026 | 366.75 | 373.50 | 366.75 | 373.50 | 373.50 | 1.30% | 48 |
| Jul 23, 2026 | 374.00 | 374.00 | 368.50 | 368.70 | 368.70 | -2.99% | 131 |
| Jul 22, 2026 | 375.60 | 382.40 | 375.60 | 380.05 | 380.05 | 0.42% | 115 |
| Jul 21, 2026 | 379.60 | 379.95 | 378.05 | 378.45 | 378.45 | -1.12% | 109 |
| Jul 20, 2026 | 379.35 | 382.75 | 377.60 | 382.75 | 382.75 | 0.31% | 93 |
| Jul 17, 2026 | 382.75 | 383.65 | 379.50 | 381.55 | 381.55 | 0.47% | 100 |
| 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 |