L'Oréal S.A. (VIE:OR)
Austria · Delayed Price · Currency is EUR 377.45
-5.65 (-1.47%)
At close: Sep 18, 2026
VIE:OR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 382.55 | 385.40 | 381.95 | 383.10 | 383.10 | 0.27% | 54 |
| Sep 16, 2026 | 377.00 | 382.05 | 377.00 | 382.05 | 382.05 | 0.67% | 88 |
| Sep 15, 2026 | 380.55 | 380.55 | 377.65 | 379.50 | 379.50 | -0.55% | 88 |
| Sep 14, 2026 | 376.60 | 382.50 | 376.60 | 381.60 | 381.60 | 0.17% | 255 |
| Sep 11, 2026 | 378.20 | 382.40 | 378.20 | 380.95 | 380.95 | 1.72% | 81 |
| Sep 10, 2026 | 380.10 | 380.25 | 374.50 | 374.50 | 374.50 | -2.00% | 80 |
| Sep 9, 2026 | 385.70 | 386.10 | 378.45 | 382.15 | 382.15 | -0.68% | 151 |
| Sep 8, 2026 | 383.80 | 388.10 | 383.80 | 384.75 | 384.75 | -0.36% | 198 |
| Sep 7, 2026 | 382.55 | 386.15 | 381.90 | 386.15 | 386.15 | 0.97% | 96 |
| Sep 4, 2026 | 377.30 | 382.45 | 377.30 | 382.45 | 382.45 | 1.15% | 122 |
| Sep 3, 2026 | 382.65 | 382.65 | 378.10 | 378.10 | 378.10 | -1.70% | 36 |
| Sep 2, 2026 | 384.90 | 385.15 | 382.75 | 384.65 | 384.65 | 0.89% | 240 |
| Sep 1, 2026 | 387.55 | 387.55 | 380.85 | 381.25 | 381.25 | -2.33% | 55 |
| Aug 31, 2026 | 388.05 | 390.35 | 388.05 | 390.35 | 390.35 | 0.46% | 26 |
| Aug 28, 2026 | 388.05 | 388.55 | 386.95 | 388.55 | 388.55 | 1.40% | - |
| Aug 27, 2026 | 383.10 | 383.20 | 382.80 | 383.20 | 383.20 | -2.03% | 36 |
| Aug 26, 2026 | 390.50 | 391.25 | 390.25 | 391.15 | 391.15 | 0.90% | 62 |
| Aug 25, 2026 | 391.55 | 391.55 | 386.95 | 387.65 | 387.65 | -0.79% | 129 |
| Aug 24, 2026 | 387.30 | 391.85 | 387.30 | 390.75 | 390.75 | 2.21% | 32 |
| Aug 21, 2026 | 383.80 | 383.80 | 381.30 | 382.30 | 382.30 | -0.59% | 10 |
| Aug 20, 2026 | 384.60 | 384.60 | 383.75 | 384.55 | 384.55 | 1.30% | 10 |
| Aug 19, 2026 | 374.90 | 380.45 | 374.90 | 379.60 | 379.60 | 1.99% | 62 |
| Aug 18, 2026 | 370.20 | 372.20 | 370.20 | 372.20 | 372.20 | 0.28% | 10 |
| Aug 17, 2026 | 376.15 | 376.15 | 371.15 | 371.15 | 371.15 | -2.73% | - |
| Aug 14, 2026 | 382.80 | 382.80 | 381.55 | 381.55 | 381.55 | -1.17% | 10 |
| Aug 13, 2026 | 381.85 | 386.05 | 381.85 | 386.05 | 386.05 | 1.59% | - |
| Aug 12, 2026 | 383.40 | 383.40 | 380.00 | 380.00 | 380.00 | -1.96% | 21 |
| Aug 11, 2026 | 388.50 | 388.50 | 385.30 | 387.60 | 387.60 | 0.17% | 1 |
| Aug 10, 2026 | 386.85 | 387.70 | 385.70 | 386.95 | 386.95 | -0.31% | 1 |
| 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 |