L'Oréal S.A. (VIE:OR)
Austria · Delayed Price · Currency is EUR 376.05
-0.60 (-0.16%)
At close: Apr 27, 2026
VIE:OR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 376.75 | 376.75 | 375.75 | 375.75 | - | -0.24% | - |
| Apr 24, 2026 | 372.50 | 376.65 | 372.50 | 376.65 | 376.65 | 0.67% | 1 |
| Apr 23, 2026 | 373.70 | 374.15 | 373.25 | 374.15 | 374.15 | 8.59% | - |
| Apr 22, 2026 | 345.80 | 346.50 | 344.40 | 344.55 | 344.55 | -1.54% | 60 |
| Apr 21, 2026 | 350.25 | 352.95 | 349.95 | 349.95 | 349.95 | -0.30% | - |
| Apr 20, 2026 | 352.60 | 353.00 | 351.00 | 351.00 | 351.00 | -2.09% | 49 |
| Apr 17, 2026 | 349.80 | 358.50 | 347.75 | 358.50 | 358.50 | 2.06% | 292 |
| Apr 16, 2026 | 358.10 | 358.10 | 351.25 | 351.25 | 351.25 | -1.97% | 285 |
| Apr 15, 2026 | 359.60 | 359.95 | 357.25 | 358.30 | 358.30 | 0.15% | 49 |
| Apr 14, 2026 | 356.70 | 360.20 | 356.70 | 357.75 | 357.75 | 0.52% | 1 |
| Apr 13, 2026 | 353.85 | 356.15 | 353.85 | 355.90 | 355.90 | -1.85% | 46 |
| Apr 10, 2026 | 360.95 | 363.30 | 360.95 | 362.60 | 362.60 | 1.20% | 70 |
| Apr 9, 2026 | 365.25 | 365.25 | 358.30 | 358.30 | 358.30 | -2.52% | 51 |
| Apr 8, 2026 | 363.80 | 368.85 | 363.80 | 367.55 | 367.55 | 5.51% | 17 |
| Apr 7, 2026 | 360.30 | 362.65 | 348.35 | 348.35 | 348.35 | -2.95% | 272 |
| Apr 2, 2026 | 354.20 | 358.95 | 354.20 | 358.95 | 358.95 | 1.40% | 50 |
| Apr 1, 2026 | 354.90 | 356.25 | 354.00 | 354.00 | 354.00 | 0.61% | 138 |
| Mar 31, 2026 | 352.80 | 352.80 | 351.50 | 351.85 | 351.85 | 0.23% | 49 |
| Mar 30, 2026 | 351.50 | 351.50 | 348.60 | 351.05 | 351.05 | 0.20% | 52 |
| Mar 27, 2026 | 351.60 | 351.95 | 350.20 | 350.35 | 350.35 | -0.45% | 59 |
| Mar 26, 2026 | 350.55 | 355.60 | 350.55 | 351.95 | 351.95 | 2.91% | 5 |
| Mar 25, 2026 | 351.60 | 352.00 | 342.00 | 342.00 | 342.00 | -1.92% | 112 |
| Mar 24, 2026 | 348.35 | 352.00 | 348.35 | 348.70 | 348.70 | 1.00% | 112 |
| Mar 23, 2026 | 341.70 | 352.55 | 340.00 | 345.25 | 345.25 | -0.17% | 376 |
| Mar 20, 2026 | 350.45 | 350.45 | 345.85 | 345.85 | 345.85 | 0.07% | 177 |
| Mar 19, 2026 | 344.50 | 345.70 | 343.80 | 345.60 | 345.60 | -0.97% | 72 |
| Mar 18, 2026 | 354.25 | 354.25 | 348.65 | 349.00 | 349.00 | -0.91% | 48 |
| Mar 17, 2026 | 351.50 | 354.05 | 351.50 | 352.20 | 352.20 | 0.38% | 88 |
| Mar 16, 2026 | 352.10 | 352.90 | 348.55 | 350.85 | 350.85 | -0.76% | 74 |
| Mar 13, 2026 | 352.95 | 354.90 | 350.85 | 353.55 | 353.55 | -1.45% | 272 |
| Mar 12, 2026 | 359.15 | 361.60 | 358.75 | 358.75 | 358.75 | -0.28% | 133 |
| Mar 11, 2026 | 360.10 | 360.40 | 350.00 | 359.75 | 359.75 | -0.72% | 374 |
| Mar 10, 2026 | 369.20 | 369.20 | 356.25 | 362.35 | 362.35 | -0.21% | 683 |
| Mar 9, 2026 | 362.50 | 364.55 | 360.00 | 363.10 | 363.10 | -1.81% | 196 |
| Mar 6, 2026 | 371.05 | 374.50 | 369.65 | 369.80 | 369.80 | -0.18% | 246 |
| Mar 5, 2026 | 372.20 | 376.90 | 370.45 | 370.45 | 370.45 | -1.09% | 204 |
| Mar 4, 2026 | 367.85 | 374.55 | 363.65 | 374.55 | 374.55 | 1.82% | 95 |
| Mar 3, 2026 | 373.40 | 373.40 | 367.60 | 367.85 | 367.85 | -3.38% | 267 |
| Mar 2, 2026 | 385.10 | 389.10 | 379.65 | 380.70 | 380.70 | -4.44% | 230 |
| Feb 27, 2026 | 398.10 | 398.40 | 396.80 | 398.40 | 398.40 | 0.38% | 28 |
| Feb 26, 2026 | 395.80 | 398.10 | 395.00 | 396.90 | 396.90 | 0.47% | 84 |
| Feb 25, 2026 | 398.75 | 399.35 | 395.05 | 395.05 | 395.05 | -2.31% | 129 |
| Feb 24, 2026 | 400.20 | 404.40 | 400.20 | 404.40 | 404.40 | 1.60% | 112 |
| Feb 23, 2026 | 400.40 | 400.40 | 396.20 | 398.05 | 398.05 | -0.48% | 117 |
| Feb 20, 2026 | 396.90 | 399.95 | 387.20 | 399.95 | 399.95 | 1.52% | 103 |
| Feb 19, 2026 | 392.70 | 393.95 | 390.10 | 393.95 | 393.95 | -0.30% | 224 |
| Feb 18, 2026 | 391.15 | 395.15 | 391.15 | 395.15 | 395.15 | 1.13% | 223 |
| Feb 17, 2026 | 388.20 | 392.25 | 387.20 | 390.75 | 390.75 | 1.77% | 290 |
| Feb 16, 2026 | 375.10 | 385.65 | 375.10 | 383.95 | 383.95 | 2.94% | 312 |
| Feb 13, 2026 | 376.60 | 378.70 | 372.65 | 373.00 | 373.00 | -4.69% | 710 |