L'Oréal S.A. (OR) Price History
Daily open, high, low, close and volume for L'Oréal S.A. (OR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €379.10 | €380.80 | €376.70 | €380.35 | 1,186 |
| 2026-10-08 | €372.70 | €374.60 | €369.70 | €372.75 | 722 |
| 2026-10-07 | €371.35 | €374.30 | €371.35 | €373.80 | 430 |
| 2026-10-06 | €370.85 | €377.15 | €370.50 | €372.80 | 875 |
| 2026-10-05 | €373.10 | €375.75 | €372.20 | €372.20 | 570 |
| 2026-10-02 | €371.05 | €375.90 | €371.05 | €373.75 | 553 |
| 2026-10-01 | €374.10 | €377.65 | €369.90 | €372.10 | 824 |
| 2026-09-30 | €381.45 | €384.50 | €381.45 | €383.00 | 100 |
| 2026-09-29 | €385.15 | €385.15 | €379.90 | €379.90 | 342 |
| 2026-09-28 | €387.10 | €388.70 | €384.50 | €386.40 | 144 |
| 2026-09-25 | €385.30 | €387.00 | €380.30 | €380.30 | 121 |
| 2026-09-24 | €382.40 | €386.95 | €382.20 | €385.75 | 186 |
| 2026-09-23 | €388.30 | €388.75 | €381.45 | €383.20 | 234 |
| 2026-09-22 | €383.45 | €391.10 | €383.25 | €389.85 | 107 |
| 2026-09-21 | €377.35 | €382.40 | €377.35 | €382.40 | 158 |
| 2026-09-18 | €378.45 | €378.45 | €376.95 | €377.45 | 28 |
| 2026-09-17 | €382.55 | €385.40 | €381.95 | €383.10 | 54 |
| 2026-09-16 | €377.00 | €382.05 | €377.00 | €382.05 | 88 |
| 2026-09-15 | €380.55 | €380.55 | €377.65 | €379.50 | 88 |
| 2026-09-14 | €376.60 | €382.50 | €376.60 | €381.60 | 255 |
| 2026-09-11 | €378.20 | €382.40 | €378.20 | €380.95 | 81 |
| 2026-09-10 | €380.10 | €380.25 | €374.50 | €374.50 | 80 |
| 2026-09-09 | €385.70 | €386.10 | €378.45 | €382.15 | 151 |
| 2026-09-08 | €383.80 | €388.10 | €383.80 | €384.75 | 198 |
| 2026-09-07 | €382.55 | €386.15 | €381.90 | €386.15 | 96 |
| 2026-09-04 | €377.30 | €382.45 | €377.30 | €382.45 | 122 |
| 2026-09-03 | €382.65 | €382.65 | €378.10 | €378.10 | 36 |
| 2026-09-02 | €384.90 | €385.15 | €382.75 | €384.65 | 240 |
| 2026-09-01 | €387.55 | €387.55 | €380.85 | €381.25 | 55 |
| 2026-08-31 | €388.05 | €390.35 | €388.05 | €390.35 | 26 |
| 2026-08-28 | €388.05 | €388.55 | €386.95 | €388.55 | 0 |
| 2026-08-27 | €383.10 | €383.20 | €382.80 | €383.20 | 36 |
| 2026-08-26 | €390.50 | €391.25 | €390.25 | €391.15 | 62 |
| 2026-08-25 | €391.55 | €391.55 | €386.95 | €387.65 | 129 |
| 2026-08-24 | €387.30 | €391.85 | €387.30 | €390.75 | 32 |
| 2026-08-21 | €383.80 | €383.80 | €381.30 | €382.30 | 10 |
| 2026-08-20 | €384.60 | €384.60 | €383.75 | €384.55 | 10 |
| 2026-08-19 | €374.90 | €380.45 | €374.90 | €379.60 | 62 |
| 2026-08-18 | €370.20 | €372.20 | €370.20 | €372.20 | 10 |
| 2026-08-17 | €376.15 | €376.15 | €371.15 | €371.15 | 0 |
| 2026-08-14 | €382.80 | €382.80 | €381.55 | €381.55 | 10 |
| 2026-08-13 | €381.85 | €386.05 | €381.85 | €386.05 | 0 |
| 2026-08-12 | €383.40 | €383.40 | €380.00 | €380.00 | 21 |
| 2026-08-11 | €388.50 | €388.50 | €385.30 | €387.60 | 1 |
| 2026-08-10 | €386.85 | €387.70 | €385.70 | €386.95 | 1 |
| 2026-08-07 | €389.45 | €392.30 | €388.15 | €388.15 | 0 |
| 2026-08-06 | €395.65 | €395.65 | €392.60 | €392.95 | 40 |
| 2026-08-05 | €389.35 | €390.90 | €387.55 | €388.20 | 72 |
| 2026-08-04 | €386.45 | €386.50 | €382.40 | €386.20 | 47 |
| 2026-08-03 | €387.95 | €393.85 | €387.95 | €393.85 | 115 |
| 2026-07-31 | €391.30 | €391.30 | €385.65 | €385.65 | 197 |
| 2026-07-30 | €391.20 | €400.80 | €391.20 | €394.00 | 368 |
| 2026-07-29 | €387.05 | €387.05 | €379.50 | €382.15 | 204 |
| 2026-07-28 | €382.05 | €384.30 | €378.00 | €384.30 | 176 |
| 2026-07-27 | €379.30 | €379.30 | €375.05 | €376.60 | 15 |
| 2026-07-24 | €366.75 | €373.50 | €366.75 | €373.50 | 48 |
| 2026-07-23 | €374.00 | €374.00 | €368.50 | €368.70 | 131 |
| 2026-07-22 | €375.60 | €382.40 | €375.60 | €380.05 | 115 |
| 2026-07-21 | €379.60 | €379.95 | €378.05 | €378.45 | 109 |
| 2026-07-20 | €379.35 | €382.75 | €377.60 | €382.75 | 93 |
| 2026-07-17 | €382.75 | €383.65 | €379.50 | €381.55 | 100 |
| 2026-07-16 | €376.15 | €380.05 | €375.20 | €379.75 | 47 |
| 2026-07-15 | €379.55 | €379.55 | €373.85 | €378.50 | 132 |
| 2026-07-14 | €376.70 | €378.65 | €374.90 | €377.55 | 118 |
| 2026-07-13 | €380.35 | €382.80 | €379.30 | €381.25 | 20 |
| 2026-07-10 | €379.50 | €380.00 | €378.00 | €379.40 | 26 |
| 2026-07-09 | €379.55 | €380.00 | €377.00 | €379.70 | 78 |
| 2026-07-08 | €387.15 | €387.15 | €379.25 | €379.25 | 101 |
| 2026-07-07 | €385.35 | €392.40 | €385.35 | €389.50 | 24 |
| 2026-07-06 | €383.55 | €387.75 | €377.55 | €377.55 | 92 |
| 2026-07-03 | €383.25 | €383.90 | €375.15 | €382.60 | 257 |
| 2026-07-02 | €381.90 | €388.10 | €381.90 | €388.10 | 72 |
| 2026-07-01 | €380.35 | €384.10 | €380.30 | €384.10 | 26 |
| 2026-06-30 | €385.50 | €385.50 | €381.10 | €384.05 | 0 |
| 2026-06-29 | €389.65 | €389.65 | €387.20 | €387.55 | 78 |
| 2026-06-26 | €389.25 | €390.15 | €387.05 | €388.30 | 49 |
| 2026-06-25 | €389.90 | €392.45 | €388.80 | €388.80 | 87 |
| 2026-06-24 | €383.45 | €387.50 | €382.80 | €387.50 | 58 |
| 2026-06-23 | €370.50 | €377.30 | €370.50 | €376.90 | 35 |
| 2026-06-22 | €379.30 | €379.30 | €376.80 | €378.15 | 29 |
| 2026-06-19 | €384.95 | €384.95 | €376.65 | €377.70 | 78 |
| 2026-06-18 | €381.25 | €383.95 | €377.80 | €383.95 | 78 |
| 2026-06-17 | €385.75 | €387.45 | €382.80 | €383.60 | 13 |
| 2026-06-16 | €386.25 | €386.45 | €385.05 | €386.45 | 0 |
| 2026-06-15 | €396.60 | €396.60 | €386.80 | €386.80 | 1 |
| 2026-06-12 | €387.10 | €392.80 | €387.10 | €390.00 | 108 |
| 2026-06-11 | €385.85 | €386.75 | €383.30 | €383.30 | 31 |
| 2026-06-10 | €384.25 | €385.75 | €380.80 | €385.75 | 80 |
| 2026-06-09 | €378.30 | €384.40 | €378.30 | €384.40 | 15 |
| 2026-06-08 | €376.30 | €377.25 | €375.15 | €377.25 | 113 |
| 2026-06-05 | €373.00 | €378.60 | €373.00 | €375.20 | 98 |
| 2026-06-04 | €374.65 | €376.45 | €369.65 | €369.65 | 116 |
| 2026-06-03 | €375.85 | €377.60 | €371.15 | €371.15 | 21 |
| 2026-06-02 | €381.35 | €385.20 | €379.30 | €379.30 | 78 |
| 2026-06-01 | €383.50 | €384.65 | €380.00 | €380.00 | 142 |
| 2026-05-29 | €388.10 | €393.20 | €387.10 | €389.60 | 145 |
| 2026-05-28 | €389.50 | €392.25 | €387.75 | €387.75 | 130 |
| 2026-05-27 | €371.20 | €386.10 | €371.20 | €385.20 | 192 |
| 2026-05-26 | €366.30 | €368.25 | €365.35 | €368.25 | 1 |
| 2026-05-25 | €363.45 | €369.05 | €363.45 | €368.60 | 30 |
| 2026-05-22 | €359.45 | €363.85 | €359.45 | €363.05 | 70 |
| 2026-05-21 | €359.00 | €360.70 | €357.25 | €359.90 | 63 |
| 2026-05-20 | €353.70 | €360.80 | €353.70 | €360.70 | 99 |
| 2026-05-19 | €359.75 | €360.70 | €357.35 | €358.55 | 1 |
| 2026-05-18 | €353.35 | €358.80 | €352.50 | €358.00 | 41 |
| 2026-05-15 | €356.85 | €357.45 | €355.65 | €357.45 | 5 |
| 2026-05-14 | €356.55 | €357.85 | €355.65 | €357.85 | 2 |
| 2026-05-13 | €357.50 | €357.50 | €353.95 | €356.25 | 0 |
| 2026-05-12 | €354.40 | €357.80 | €354.40 | €357.80 | 58 |
| 2026-05-11 | €359.85 | €359.85 | €350.60 | €352.05 | 107 |
| 2026-05-08 | €364.15 | €364.20 | €362.55 | €362.55 | 29 |
| 2026-05-07 | €374.35 | €374.65 | €370.25 | €370.25 | 51 |
| 2026-05-06 | €371.45 | €375.00 | €371.45 | €374.60 | 35 |
| 2026-05-05 | €361.05 | €362.25 | €361.05 | €361.20 | 94 |
| 2026-05-04 | €364.10 | €364.10 | €359.20 | €359.20 | 50 |
| 2026-04-30 | €361.00 | €364.85 | €361.00 | €364.85 | 0 |
| 2026-04-29 | €364.00 | €364.15 | €363.20 | €363.20 | 20 |
| 2026-04-28 | €373.20 | €377.25 | €373.20 | €376.65 | 0 |
| 2026-04-27 | €376.75 | €378.05 | €375.75 | €376.05 | 0 |
| 2026-04-24 | €372.50 | €376.65 | €372.50 | €376.65 | 1 |
| 2026-04-23 | €373.70 | €374.15 | €373.25 | €374.15 | 0 |
| 2026-04-22 | €345.80 | €346.50 | €344.40 | €344.55 | 60 |
| 2026-04-21 | €350.25 | €352.95 | €349.95 | €349.95 | 0 |
| 2026-04-20 | €352.60 | €353.00 | €351.00 | €351.00 | 49 |
| 2026-04-17 | €349.80 | €358.50 | €347.75 | €358.50 | 292 |
| 2026-04-16 | €358.10 | €358.10 | €351.25 | €351.25 | 285 |
| 2026-04-15 | €359.60 | €359.95 | €357.25 | €358.30 | 49 |
| 2026-04-14 | €356.70 | €360.20 | €356.70 | €357.75 | 1 |
| 2026-04-13 | €353.85 | €356.15 | €353.85 | €355.90 | 46 |
| 2026-04-10 | €360.95 | €363.30 | €360.95 | €362.60 | 70 |
| 2026-04-09 | €365.25 | €365.25 | €358.30 | €358.30 | 51 |
| 2026-04-08 | €363.80 | €368.85 | €363.80 | €367.55 | 17 |
| 2026-04-07 | €360.30 | €362.65 | €348.35 | €348.35 | 272 |
| 2026-04-02 | €354.20 | €358.95 | €354.20 | €358.95 | 50 |
| 2026-04-01 | €354.90 | €356.25 | €354.00 | €354.00 | 138 |
| 2026-03-31 | €352.80 | €352.80 | €351.50 | €351.85 | 49 |
| 2026-03-30 | €351.50 | €351.50 | €348.60 | €351.05 | 52 |
| 2026-03-27 | €351.60 | €351.95 | €350.20 | €350.35 | 59 |
| 2026-03-26 | €350.55 | €355.60 | €350.55 | €351.95 | 5 |
| 2026-03-25 | €351.60 | €352.00 | €342.00 | €342.00 | 112 |
| 2026-03-24 | €348.35 | €352.00 | €348.35 | €348.70 | 112 |
| 2026-03-23 | €341.70 | €352.55 | €340.00 | €345.25 | 376 |
| 2026-03-20 | €350.45 | €350.45 | €345.85 | €345.85 | 177 |
| 2026-03-19 | €344.50 | €345.70 | €343.80 | €345.60 | 72 |
| 2026-03-18 | €354.25 | €354.25 | €348.65 | €349.00 | 48 |
| 2026-03-17 | €351.50 | €354.05 | €351.50 | €352.20 | 88 |
| 2026-03-16 | €352.10 | €352.90 | €348.55 | €350.85 | 74 |
| 2026-03-13 | €352.95 | €354.90 | €350.85 | €353.55 | 272 |
| 2026-03-12 | €359.15 | €361.60 | €358.75 | €358.75 | 133 |
| 2026-03-11 | €360.10 | €360.40 | €350.00 | €359.75 | 374 |
| 2026-03-10 | €369.20 | €369.20 | €356.25 | €362.35 | 683 |
| 2026-03-09 | €362.50 | €364.55 | €360.00 | €363.10 | 196 |
| 2026-03-06 | €371.05 | €374.50 | €369.65 | €369.80 | 246 |
| 2026-03-05 | €372.20 | €376.90 | €370.45 | €370.45 | 204 |
| 2026-03-04 | €367.85 | €374.55 | €363.65 | €374.55 | 95 |
| 2026-03-03 | €373.40 | €373.40 | €367.60 | €367.85 | 267 |
| 2026-03-02 | €385.10 | €389.10 | €379.65 | €380.70 | 230 |
| 2026-02-27 | €398.10 | €398.40 | €396.80 | €398.40 | 28 |
| 2026-02-26 | €395.80 | €398.10 | €395.00 | €396.90 | 84 |
| 2026-02-25 | €398.75 | €399.35 | €395.05 | €395.05 | 129 |
| 2026-02-24 | €400.20 | €404.40 | €400.20 | €404.40 | 112 |
| 2026-02-23 | €400.40 | €400.40 | €396.20 | €398.05 | 117 |
| 2026-02-20 | €396.90 | €399.95 | €387.20 | €399.95 | 103 |
| 2026-02-19 | €392.70 | €393.95 | €390.10 | €393.95 | 224 |
| 2026-02-18 | €391.15 | €395.15 | €391.15 | €395.15 | 223 |
| 2026-02-17 | €388.20 | €392.25 | €387.20 | €390.75 | 290 |
| 2026-02-16 | €375.10 | €385.65 | €375.10 | €383.95 | 312 |
| 2026-02-13 | €376.60 | €378.70 | €372.65 | €373.00 | 710 |
| 2026-02-12 | €393.95 | €394.20 | €385.00 | €391.35 | 471 |
| 2026-02-11 | €393.45 | €394.35 | €389.50 | €391.45 | 271 |
| 2026-02-10 | €391.35 | €393.70 | €390.40 | €393.70 | 86 |
| 2026-02-09 | €393.95 | €393.95 | €387.00 | €387.95 | 102 |
| 2026-02-06 | €393.65 | €394.15 | €386.65 | €394.15 | 392 |
| 2026-02-05 | €399.80 | €399.80 | €387.25 | €392.60 | 560 |
| 2026-02-04 | €390.00 | €399.55 | €389.65 | €399.55 | 140 |
| 2026-02-03 | €386.95 | €386.95 | €383.60 | €385.85 | 87 |
| 2026-02-02 | €389.45 | €391.30 | €388.85 | €388.85 | 59 |
| 2026-01-30 | €386.60 | €388.20 | €385.70 | €387.05 | 116 |
| 2026-01-29 | €382.75 | €387.65 | €381.35 | €386.70 | 140 |
| 2026-01-28 | €376.00 | €380.30 | €375.55 | €380.30 | 168 |
| 2026-01-27 | €382.25 | €382.85 | €379.40 | €379.40 | 0 |
| 2026-01-26 | €383.75 | €385.20 | €382.35 | €385.10 | 72 |
| 2026-01-23 | €390.35 | €391.25 | €384.35 | €384.35 | 145 |
| 2026-01-22 | €387.30 | €391.45 | €386.45 | €387.95 | 124 |
| 2026-01-21 | €388.85 | €388.85 | €384.55 | €385.50 | 144 |
| 2026-01-20 | €380.65 | €383.90 | €379.60 | €383.90 | 28 |
| 2026-01-19 | €378.70 | €382.50 | €378.70 | €380.05 | 84 |
| 2026-01-16 | €388.95 | €388.95 | €382.80 | €384.30 | 62 |
| 2026-01-15 | €394.40 | €394.40 | €387.75 | €387.75 | 94 |
| 2026-01-14 | €391.95 | €396.55 | €390.75 | €391.50 | 339 |
| 2026-01-13 | €391.35 | €392.20 | €389.10 | €389.85 | 0 |
| 2026-01-12 | €389.65 | €392.10 | €388.10 | €391.25 | 47 |
| 2026-01-09 | €374.00 | €385.20 | €373.00 | €385.20 | 262 |
| 2026-01-08 | €356.80 | €361.95 | €356.80 | €361.75 | 112 |
| 2026-01-07 | €365.50 | €365.50 | €357.60 | €358.15 | 84 |
| 2026-01-06 | €362.15 | €372.50 | €361.35 | €369.15 | 166 |
| 2026-01-05 | €364.95 | €364.95 | €361.10 | €363.75 | 0 |
| 2026-01-02 | €366.30 | €366.30 | €364.65 | €365.15 | 0 |
| 2025-12-30 | €364.05 | €366.40 | €364.05 | €366.40 | 0 |
| 2025-12-29 | €364.05 | €364.65 | €362.70 | €364.65 | 0 |
| 2025-12-23 | €365.85 | €365.85 | €363.80 | €363.80 | 0 |
| 2025-12-22 | €369.35 | €369.35 | €368.00 | €368.00 | 28 |
| 2025-12-19 | €373.95 | €373.95 | €368.35 | €371.45 | 98 |
| 2025-12-18 | €374.55 | €378.30 | €374.55 | €376.95 | 10 |
| 2025-12-17 | €373.90 | €375.40 | €372.85 | €375.40 | 0 |
| 2025-12-16 | €373.80 | €374.15 | €373.40 | €374.15 | 0 |
| 2025-12-15 | €372.45 | €373.80 | €372.25 | €373.75 | 48 |
| 2025-12-12 | €369.50 | €373.50 | €369.50 | €372.45 | 48 |
| 2025-12-11 | €368.70 | €373.50 | €368.70 | €372.00 | 125 |
| 2025-12-10 | €366.25 | €369.80 | €366.25 | €369.55 | 0 |
| 2025-12-09 | €367.25 | €368.75 | €367.25 | €368.25 | 20 |
| 2025-12-08 | €367.45 | €367.45 | €363.35 | €364.95 | 0 |
| 2025-12-05 | €370.10 | €370.10 | €368.40 | €368.85 | 105 |
| 2025-12-04 | €367.80 | €371.55 | €367.80 | €368.70 | 31 |
| 2025-12-03 | €370.70 | €370.95 | €365.55 | €368.10 | 152 |
| 2025-12-02 | €380.85 | €380.85 | €369.05 | €371.70 | 120 |
| 2025-12-01 | €374.15 | €378.50 | €374.15 | €378.50 | 0 |
| 2025-11-28 | €372.45 | €376.10 | €372.45 | €376.10 | 0 |
| 2025-11-27 | €373.15 | €373.45 | €371.95 | €373.20 | 0 |
| 2025-11-26 | €374.65 | €376.80 | €374.65 | €376.80 | 0 |
| 2025-11-25 | €365.25 | €365.25 | €365.25 | €365.25 | 0 |
| 2025-11-24 | €364.20 | €367.50 | €364.20 | €367.50 | 0 |
| 2025-11-21 | €357.55 | €360.00 | €357.55 | €360.00 | 0 |
| 2025-11-20 | €351.70 | €353.60 | €349.95 | €353.60 | 0 |
| 2025-11-19 | €350.65 | €354.55 | €350.65 | €354.55 | 0 |
| 2025-11-18 | €352.65 | €352.85 | €352.25 | €352.25 | 1 |
| 2025-11-17 | €358.60 | €358.60 | €354.80 | €354.80 | 0 |
| 2025-11-14 | €357.45 | €362.95 | €355.65 | €357.80 | 163 |
| 2025-11-13 | €362.60 | €362.60 | €357.80 | €357.80 | 28 |
| 2025-11-12 | €357.85 | €359.35 | €356.25 | €359.35 | 38 |
| 2025-11-11 | €354.95 | €356.45 | €354.45 | €356.45 | 0 |
| 2025-11-10 | €357.35 | €357.40 | €355.45 | €355.45 | 28 |
| 2025-11-07 | €353.80 | €354.45 | €350.35 | €354.45 | 104 |
| 2025-11-06 | €358.20 | €358.20 | €355.80 | €355.80 | 0 |
| 2025-11-05 | €359.90 | €361.40 | €359.90 | €361.40 | 48 |
| 2025-11-04 | €357.55 | €363.70 | €355.95 | €363.70 | 12 |
| 2025-11-03 | €361.70 | €364.65 | €361.40 | €361.40 | 0 |
| 2025-10-31 | €369.20 | €369.70 | €361.25 | €361.25 | 4 |
| 2025-10-30 | €367.20 | €371.45 | €366.00 | €367.10 | 158 |
| 2025-10-29 | €367.15 | €369.70 | €367.15 | €367.70 | 0 |
| 2025-10-28 | €376.00 | €376.00 | €371.90 | €371.90 | 0 |
| 2025-10-27 | €374.50 | €376.50 | €374.50 | €376.15 | 28 |
| 2025-10-24 | €373.85 | €374.50 | €373.85 | €374.50 | 0 |
| 2025-10-23 | €370.45 | €379.95 | €370.45 | €379.00 | 92 |
| 2025-10-22 | €374.20 | €374.20 | €372.65 | €372.70 | 0 |
| 2025-10-21 | €392.00 | €396.10 | €392.00 | €395.80 | 28 |
| 2025-10-20 | €393.35 | €394.60 | €391.85 | €392.15 | 84 |
| 2025-10-17 | €384.90 | €390.50 | €384.30 | €390.50 | 75 |
| 2025-10-16 | €378.90 | €380.75 | €378.90 | €380.55 | 20 |
| 2025-10-15 | €378.75 | €378.75 | €377.30 | €378.35 | 88 |
| 2025-10-14 | €370.65 | €371.35 | €369.75 | €370.05 | 0 |
| 2025-10-13 | €371.00 | €372.15 | €369.10 | €369.10 | 0 |
| 2025-10-10 | €379.00 | €379.00 | €374.20 | €374.20 | 48 |
| 2025-10-09 | €380.05 | €380.65 | €377.55 | €377.85 | 68 |