L'Oréal S.A. (LOR) Price History
Daily open, high, low, close and volume for L'Oréal S.A. (LOR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €374.00 | €381.55 | €374.00 | €380.75 | 115 |
| 2026-10-08 | €373.50 | €374.30 | €370.75 | €373.85 | 128 |
| 2026-10-07 | €369.80 | €374.05 | €369.80 | €373.85 | 115 |
| 2026-10-06 | €374.15 | €374.50 | €374.15 | €374.50 | 25 |
| 2026-10-05 | €372.80 | €376.05 | €372.80 | €373.70 | 47 |
| 2026-10-02 | €373.40 | €374.80 | €373.40 | €373.85 | 170 |
| 2026-10-01 | €378.90 | €378.90 | €371.55 | €371.55 | 85 |
| 2026-09-30 | €381.55 | €384.50 | €381.55 | €384.10 | 285 |
| 2026-09-29 | €385.65 | €385.65 | €381.35 | €381.35 | 543 |
| 2026-09-28 | €382.00 | €386.85 | €381.60 | €386.85 | 399 |
| 2026-09-25 | €385.55 | €386.25 | €383.15 | €383.15 | 85 |
| 2026-09-24 | €378.50 | €384.00 | €378.50 | €384.00 | 184 |
| 2026-09-23 | €389.40 | €389.40 | €388.10 | €388.10 | 50 |
| 2026-09-22 | €382.65 | €389.45 | €382.65 | €389.45 | 119 |
| 2026-09-21 | €377.20 | €381.05 | €377.20 | €380.90 | 274 |
| 2026-09-18 | €378.75 | €378.75 | €376.85 | €376.85 | 41 |
| 2026-09-17 | €382.00 | €385.90 | €379.55 | €379.55 | 181 |
| 2026-09-16 | €381.35 | €381.35 | €377.00 | €380.20 | 98 |
| 2026-09-15 | €383.45 | €383.45 | €379.75 | €379.75 | 10 |
| 2026-09-14 | €377.45 | €384.10 | €377.45 | €384.10 | 207 |
| 2026-09-11 | €375.40 | €379.05 | €375.40 | €379.05 | 82 |
| 2026-09-10 | €381.35 | €381.35 | €376.45 | €376.45 | 139 |
| 2026-09-09 | €385.65 | €385.65 | €381.30 | €381.30 | 90 |
| 2026-09-08 | €383.65 | €386.70 | €383.65 | €386.70 | 45 |
| 2026-09-07 | €382.95 | €385.55 | €382.50 | €385.55 | 189 |
| 2026-09-04 | €377.95 | €381.95 | €377.80 | €381.95 | 51 |
| 2026-09-03 | €384.40 | €384.40 | €378.20 | €378.20 | 36 |
| 2026-09-02 | €380.50 | €384.70 | €380.40 | €384.70 | 191 |
| 2026-09-01 | €384.95 | €385.00 | €378.30 | €378.30 | 226 |
| 2026-08-31 | €387.45 | €389.65 | €387.45 | €388.50 | 837 |
| 2026-08-28 | €384.65 | €387.90 | €384.65 | €387.90 | 3 |
| 2026-08-27 | €387.85 | €387.85 | €383.10 | €383.15 | 494 |
| 2026-08-26 | €387.65 | €391.00 | €387.65 | €391.00 | 16 |
| 2026-08-25 | €391.90 | €391.90 | €387.45 | €387.45 | 77 |
| 2026-08-24 | €385.80 | €393.20 | €385.80 | €393.20 | 181 |
| 2026-08-21 | €385.00 | €385.15 | €380.80 | €380.80 | 18 |
| 2026-08-20 | €383.20 | €384.30 | €382.80 | €384.30 | 144 |
| 2026-08-19 | €374.20 | €382.25 | €374.20 | €382.25 | 19 |
| 2026-08-18 | €368.50 | €374.90 | €368.50 | €374.90 | 96 |
| 2026-08-17 | €379.40 | €379.40 | €370.30 | €370.30 | 422 |
| 2026-08-14 | €383.05 | €383.05 | €381.55 | €382.80 | 821 |
| 2026-08-13 | €379.40 | €384.10 | €379.40 | €382.70 | 4 |
| 2026-08-12 | €382.95 | €382.95 | €381.40 | €381.50 | 131 |
| 2026-08-11 | €387.65 | €388.25 | €387.65 | €387.70 | 595 |
| 2026-08-10 | €387.35 | €387.35 | €385.75 | €386.65 | 126 |
| 2026-08-07 | €389.45 | €389.45 | €389.45 | €389.45 | 0 |
| 2026-08-06 | €390.45 | €393.55 | €390.45 | €393.55 | 32 |
| 2026-08-05 | €387.45 | €388.40 | €387.45 | €388.40 | 36 |
| 2026-08-04 | €389.50 | €389.50 | €384.00 | €384.75 | 72 |
| 2026-08-03 | €388.55 | €393.40 | €387.75 | €387.75 | 655 |
| 2026-07-31 | €394.60 | €394.60 | €386.45 | €388.05 | 118 |
| 2026-07-30 | €391.40 | €400.00 | €385.80 | €395.65 | 400 |
| 2026-07-29 | €382.90 | €396.00 | €380.65 | €391.40 | 680 |
| 2026-07-28 | €372.70 | €379.20 | €372.70 | €378.95 | 315 |
| 2026-07-27 | €375.50 | €375.95 | €375.45 | €375.95 | 376 |
| 2026-07-24 | €367.50 | €375.60 | €367.50 | €373.10 | 194 |
| 2026-07-23 | €380.75 | €380.75 | €368.10 | €368.10 | 43 |
| 2026-07-22 | €378.25 | €382.40 | €376.90 | €380.45 | 766 |
| 2026-07-21 | €379.75 | €379.75 | €377.00 | €378.05 | 30 |
| 2026-07-20 | €380.30 | €380.60 | €377.50 | €380.60 | 354 |
| 2026-07-17 | €377.80 | €381.65 | €377.80 | €380.35 | 255 |
| 2026-07-16 | €378.10 | €380.00 | €378.10 | €380.00 | 35 |
| 2026-07-15 | €379.05 | €379.05 | €374.90 | €374.90 | 90 |
| 2026-07-14 | €380.50 | €380.50 | €376.20 | €378.10 | 149 |
| 2026-07-13 | €377.55 | €379.85 | €377.55 | €379.85 | 50 |
| 2026-07-10 | €378.55 | €380.55 | €378.55 | €380.55 | 233 |
| 2026-07-09 | €383.40 | €383.40 | €376.95 | €376.95 | 178 |
| 2026-07-08 | €390.85 | €390.85 | €381.90 | €382.35 | 74 |
| 2026-07-07 | €376.80 | €392.30 | €376.80 | €389.80 | 1,369 |
| 2026-07-06 | €381.25 | €384.75 | €377.50 | €379.95 | 291 |
| 2026-07-03 | €388.70 | €388.70 | €378.30 | €378.30 | 20 |
| 2026-07-02 | €380.00 | €387.75 | €380.00 | €387.25 | 100 |
| 2026-07-01 | €382.65 | €383.20 | €381.00 | €383.20 | 134 |
| 2026-06-30 | €387.25 | €387.25 | €382.10 | €384.45 | 121 |
| 2026-06-29 | €388.15 | €389.10 | €386.85 | €389.05 | 226 |
| 2026-06-26 | €383.75 | €390.65 | €383.75 | €387.35 | 171 |
| 2026-06-25 | €389.55 | €392.15 | €387.15 | €387.35 | 332 |
| 2026-06-24 | €375.90 | €386.55 | €375.90 | €386.55 | 286 |
| 2026-06-23 | €373.45 | €377.35 | €371.40 | €377.35 | 374 |
| 2026-06-22 | €379.85 | €379.85 | €375.65 | €378.30 | 88 |
| 2026-06-19 | €386.40 | €386.40 | €379.05 | €379.05 | 14 |
| 2026-06-18 | €380.85 | €383.95 | €378.80 | €383.95 | 440 |
| 2026-06-17 | €385.20 | €386.90 | €381.70 | €381.70 | 140 |
| 2026-06-16 | €382.90 | €384.40 | €382.90 | €384.40 | 185 |
| 2026-06-15 | €390.45 | €392.70 | €389.15 | €389.90 | 315 |
| 2026-06-12 | €385.95 | €393.10 | €385.95 | €389.10 | 207 |
| 2026-06-11 | €382.60 | €384.70 | €382.60 | €384.70 | 80 |
| 2026-06-10 | €383.10 | €383.35 | €383.10 | €383.30 | 95 |
| 2026-06-09 | €377.30 | €385.95 | €377.30 | €382.50 | 294 |
| 2026-06-08 | €372.30 | €372.55 | €372.15 | €372.15 | 76 |
| 2026-06-05 | €370.45 | €378.00 | €370.45 | €374.85 | 135 |
| 2026-06-04 | €370.80 | €375.00 | €370.80 | €374.25 | 107 |
| 2026-06-03 | €377.80 | €377.80 | €371.40 | €371.40 | 129 |
| 2026-06-02 | €379.70 | €383.05 | €377.65 | €377.70 | 109 |
| 2026-06-01 | €381.90 | €384.55 | €380.50 | €380.50 | 113 |
| 2026-05-29 | €386.80 | €391.35 | €382.00 | €382.00 | 72 |
| 2026-05-28 | €386.45 | €392.00 | €386.45 | €392.00 | 211 |
| 2026-05-27 | €368.35 | €386.50 | €368.35 | €386.50 | 98 |
| 2026-05-26 | €365.20 | €366.10 | €365.20 | €366.10 | 182 |
| 2026-05-25 | €364.25 | €368.65 | €364.25 | €368.65 | 50 |
| 2026-05-22 | €360.45 | €360.45 | €360.45 | €360.45 | 0 |
| 2026-05-21 | €359.30 | €360.05 | €357.10 | €360.05 | 121 |
| 2026-05-20 | €355.10 | €360.75 | €353.95 | €360.75 | 146 |
| 2026-05-19 | €357.00 | €357.60 | €356.50 | €356.50 | 75 |
| 2026-05-18 | €354.55 | €358.80 | €353.10 | €358.80 | 99 |
| 2026-05-15 | €353.20 | €355.45 | €353.20 | €355.45 | 117 |
| 2026-05-14 | €356.25 | €356.25 | €356.20 | €356.20 | 61 |
| 2026-05-13 | €360.25 | €360.60 | €354.90 | €356.70 | 36 |
| 2026-05-12 | €353.05 | €358.25 | €352.35 | €358.25 | 302 |
| 2026-05-11 | €361.00 | €361.00 | €353.20 | €353.20 | 357 |
| 2026-05-08 | €365.00 | €365.00 | €364.10 | €364.85 | 40 |
| 2026-05-07 | €377.05 | €377.05 | €362.40 | €364.20 | 197 |
| 2026-05-06 | €362.15 | €374.05 | €362.15 | €374.00 | 189 |
| 2026-05-05 | €360.30 | €361.60 | €360.10 | €361.60 | 105 |
| 2026-05-04 | €370.50 | €370.50 | €361.90 | €361.90 | 58 |
| 2026-04-30 | €359.65 | €365.70 | €359.65 | €365.70 | 177 |
| 2026-04-29 | €366.75 | €366.75 | €363.45 | €363.45 | 128 |
| 2026-04-28 | €374.25 | €376.45 | €374.00 | €374.00 | 101 |
| 2026-04-27 | €377.35 | €377.35 | €375.20 | €375.20 | 80 |
| 2026-04-24 | €373.35 | €378.50 | €373.00 | €376.30 | 240 |
| 2026-04-23 | €366.55 | €373.85 | €366.55 | €373.85 | 82 |
| 2026-04-22 | €346.85 | €365.70 | €344.70 | €365.70 | 155 |
| 2026-04-21 | €350.80 | €353.10 | €349.35 | €349.35 | 1,177 |
| 2026-04-20 | €353.85 | €353.85 | €350.75 | €350.75 | 125 |
| 2026-04-17 | €349.75 | €358.05 | €347.40 | €358.05 | 232 |
| 2026-04-16 | €358.70 | €358.70 | €350.00 | €350.65 | 71 |
| 2026-04-15 | €359.35 | €359.35 | €356.20 | €356.20 | 99 |
| 2026-04-14 | €354.50 | €359.35 | €354.50 | €358.50 | 126 |
| 2026-04-13 | €355.50 | €356.25 | €355.50 | €356.25 | 10 |
| 2026-04-10 | €361.00 | €363.95 | €361.00 | €362.25 | 245 |
| 2026-04-09 | €366.15 | €366.15 | €359.00 | €362.75 | 41 |
| 2026-04-08 | €368.10 | €368.65 | €366.65 | €367.40 | 86 |
| 2026-04-07 | €357.55 | €357.55 | €355.00 | €355.00 | 175 |
| 2026-04-02 | €352.25 | €354.85 | €352.25 | €354.85 | 7 |
| 2026-04-01 | €354.15 | €357.75 | €354.15 | €357.00 | 145 |
| 2026-03-31 | €351.35 | €351.35 | €349.65 | €349.65 | 100 |
| 2026-03-30 | €348.35 | €350.00 | €346.80 | €346.80 | 253 |
| 2026-03-27 | €351.15 | €351.90 | €350.75 | €351.90 | 150 |
| 2026-03-26 | €349.80 | €353.60 | €349.80 | €351.45 | 309 |
| 2026-03-25 | €349.65 | €352.20 | €349.65 | €352.20 | 34 |
| 2026-03-24 | €344.75 | €351.70 | €344.75 | €349.95 | 253 |
| 2026-03-23 | €344.20 | €352.90 | €339.85 | €345.00 | 462 |
| 2026-03-20 | €346.20 | €348.75 | €346.20 | €347.90 | 26 |
| 2026-03-19 | €348.55 | €348.55 | €343.70 | €344.60 | 77 |
| 2026-03-18 | €353.25 | €354.20 | €351.70 | €351.70 | 105 |
| 2026-03-17 | €349.75 | €354.30 | €349.75 | €352.40 | 151 |
| 2026-03-16 | €352.80 | €354.55 | €348.25 | €351.55 | 472 |
| 2026-03-13 | €357.30 | €357.30 | €351.10 | €352.60 | 125 |
| 2026-03-12 | €358.80 | €361.60 | €358.80 | €360.90 | 790 |
| 2026-03-11 | €361.85 | €361.85 | €357.55 | €359.85 | 78 |
| 2026-03-10 | €368.35 | €368.35 | €358.05 | €366.15 | 208 |
| 2026-03-09 | €365.75 | €365.75 | €360.25 | €363.10 | 66 |
| 2026-03-06 | €371.90 | €374.20 | €370.10 | €370.10 | 444 |
| 2026-03-05 | €372.50 | €374.75 | €372.50 | €372.90 | 44 |
| 2026-03-04 | €364.55 | €374.35 | €364.55 | €374.35 | 966 |
| 2026-03-03 | €376.50 | €376.50 | €367.90 | €367.90 | 186 |
| 2026-03-02 | €387.05 | €388.80 | €377.85 | €380.90 | 967 |
| 2026-02-27 | €398.55 | €398.55 | €396.35 | €396.35 | 760 |
| 2026-02-26 | €397.70 | €397.70 | €397.40 | €397.40 | 4 |
| 2026-02-25 | €402.15 | €402.15 | €395.50 | €398.55 | 92 |
| 2026-02-24 | €396.65 | €405.15 | €396.65 | €403.75 | 648 |
| 2026-02-23 | €399.05 | €399.05 | €395.55 | €395.55 | 1,639 |
| 2026-02-20 | €394.95 | €400.55 | €394.95 | €400.55 | 1,106 |
| 2026-02-19 | €393.60 | €394.50 | €393.55 | €394.50 | 40 |
| 2026-02-18 | €391.95 | €395.00 | €391.80 | €394.90 | 422 |
| 2026-02-17 | €384.10 | €390.00 | €384.10 | €389.10 | 131 |
| 2026-02-16 | €372.05 | €385.90 | €372.05 | €385.35 | 87 |
| 2026-02-13 | €360.45 | €378.55 | €360.45 | €374.00 | 61 |
| 2026-02-12 | €392.05 | €393.90 | €364.50 | €364.50 | 662 |
| 2026-02-11 | €392.05 | €394.35 | €390.75 | €394.35 | 427 |
| 2026-02-10 | €387.65 | €393.95 | €387.65 | €392.90 | 221 |
| 2026-02-09 | €393.20 | €393.20 | €387.40 | €387.40 | 107 |
| 2026-02-06 | €393.75 | €393.75 | €388.30 | €393.30 | 85 |
| 2026-02-05 | €397.95 | €400.10 | €391.25 | €394.20 | 449 |
| 2026-02-04 | €384.55 | €399.85 | €384.55 | €398.25 | 667 |
| 2026-02-03 | €389.65 | €389.65 | €383.30 | €383.30 | 8 |
| 2026-02-02 | €381.85 | €390.10 | €381.85 | €389.25 | 81 |
| 2026-01-30 | €387.55 | €388.20 | €386.20 | €386.65 | 178 |
| 2026-01-29 | €381.10 | €386.00 | €381.10 | €384.75 | 691 |
| 2026-01-28 | €378.10 | €381.65 | €374.40 | €381.65 | 86 |
| 2026-01-27 | €385.70 | €385.70 | €380.20 | €380.20 | 168 |
| 2026-01-26 | €385.60 | €386.70 | €382.35 | €386.70 | 228 |
| 2026-01-23 | €394.15 | €394.15 | €384.60 | €384.60 | 45 |
| 2026-01-22 | €387.55 | €391.35 | €387.05 | €389.80 | 305 |
| 2026-01-21 | €383.20 | €387.30 | €382.00 | €385.85 | 170 |
| 2026-01-20 | €377.30 | €380.70 | €377.30 | €380.70 | 36 |
| 2026-01-19 | €377.85 | €381.50 | €377.85 | €378.90 | 428 |
| 2026-01-16 | €387.35 | €387.35 | €382.75 | €382.75 | 68 |
| 2026-01-15 | €391.45 | €392.45 | €386.25 | €386.25 | 149 |
| 2026-01-14 | €391.45 | €395.00 | €391.45 | €395.00 | 20 |
| 2026-01-13 | €393.40 | €393.60 | €389.00 | €389.15 | 112 |
| 2026-01-12 | €386.50 | €392.80 | €386.50 | €392.80 | 130 |
| 2026-01-09 | €365.55 | €384.85 | €365.55 | €384.85 | 640 |
| 2026-01-08 | €355.25 | €362.90 | €355.25 | €362.90 | 824 |
| 2026-01-07 | €368.80 | €368.80 | €357.55 | €357.55 | 505 |
| 2026-01-06 | €364.75 | €369.85 | €361.25 | €369.85 | 19 |
| 2026-01-05 | €366.55 | €366.55 | €360.00 | €361.75 | 545 |
| 2026-01-02 | €365.80 | €365.80 | €364.60 | €364.60 | 39 |
| 2025-12-30 | €364.35 | €365.20 | €363.75 | €365.20 | 177 |
| 2025-12-29 | €363.40 | €365.10 | €362.50 | €364.80 | 504 |
| 2025-12-23 | €366.45 | €366.45 | €361.90 | €361.90 | 127 |
| 2025-12-22 | €371.35 | €371.35 | €367.50 | €367.50 | 136 |
| 2025-12-19 | €375.40 | €375.40 | €371.15 | €371.15 | 146 |
| 2025-12-18 | €374.55 | €377.85 | €374.55 | €377.85 | 129 |
| 2025-12-17 | €374.70 | €374.70 | €372.15 | €374.40 | 725 |
| 2025-12-16 | €370.25 | €373.20 | €370.25 | €373.20 | 25 |
| 2025-12-15 | €369.40 | €373.55 | €369.40 | €373.55 | 273 |
| 2025-12-12 | €372.85 | €373.30 | €369.00 | €369.00 | 68 |
| 2025-12-11 | €371.05 | €374.35 | €370.50 | €374.35 | 314 |
| 2025-12-10 | €367.00 | €369.80 | €367.00 | €369.80 | 100 |
| 2025-12-09 | €366.10 | €369.10 | €366.10 | €369.10 | 404 |
| 2025-12-08 | €372.50 | €372.50 | €364.15 | €364.15 | 97 |
| 2025-12-05 | €369.05 | €373.00 | €369.05 | €373.00 | 25 |
| 2025-12-04 | €372.45 | €372.45 | €369.10 | €369.10 | 343 |
| 2025-12-03 | €372.45 | €372.45 | €366.90 | €366.90 | 60 |
| 2025-12-02 | €379.45 | €380.95 | €375.15 | €375.15 | 177 |
| 2025-12-01 | €374.70 | €379.00 | €374.70 | €379.00 | 186 |
| 2025-11-28 | €373.25 | €376.60 | €372.20 | €376.60 | 177 |
| 2025-11-27 | €373.30 | €373.80 | €372.00 | €372.00 | 87 |
| 2025-11-26 | €368.25 | €376.90 | €368.25 | €376.90 | 187 |
| 2025-11-25 | €365.80 | €365.80 | €363.50 | €363.75 | 25 |
| 2025-11-24 | €363.40 | €366.05 | €363.40 | €364.40 | 196 |
| 2025-11-21 | €347.75 | €362.50 | €347.75 | €362.50 | 71 |
| 2025-11-20 | €354.85 | €354.85 | €346.85 | €346.85 | 340 |
| 2025-11-19 | €351.40 | €353.85 | €351.40 | €353.85 | 25 |
| 2025-11-18 | €350.35 | €352.20 | €350.05 | €351.65 | 179 |
| 2025-11-17 | €358.40 | €358.40 | €354.70 | €355.45 | 32 |
| 2025-11-14 | €357.50 | €363.50 | €355.50 | €355.50 | 136 |
| 2025-11-13 | €357.45 | €359.30 | €356.95 | €357.15 | 222 |
| 2025-11-12 | €357.40 | €358.60 | €357.40 | €358.60 | 63 |
| 2025-11-11 | €354.50 | €357.80 | €354.50 | €357.80 | 251 |
| 2025-11-10 | €357.00 | €357.00 | €353.90 | €353.90 | 195 |
| 2025-11-07 | €354.60 | €354.60 | €349.90 | €349.90 | 85 |
| 2025-11-06 | €359.80 | €360.75 | €354.50 | €354.90 | 174 |
| 2025-11-05 | €362.20 | €363.90 | €360.45 | €363.90 | 471 |
| 2025-11-04 | €358.15 | €363.45 | €356.95 | €363.45 | 232 |
| 2025-11-03 | €364.60 | €364.75 | €361.45 | €361.45 | 73 |
| 2025-10-31 | €366.05 | €369.35 | €361.60 | €363.05 | 367 |
| 2025-10-30 | €368.40 | €368.40 | €367.00 | €367.80 | 137 |
| 2025-10-29 | €370.20 | €370.20 | €368.75 | €369.45 | 92 |
| 2025-10-28 | €375.95 | €376.60 | €370.00 | €370.00 | 125 |
| 2025-10-27 | €374.65 | €376.05 | €374.35 | €375.75 | 517 |
| 2025-10-24 | €376.85 | €376.95 | €373.75 | €376.80 | 342 |
| 2025-10-23 | €373.75 | €380.20 | €373.75 | €376.50 | 920 |
| 2025-10-22 | €374.35 | €375.85 | €370.95 | €373.20 | 318 |
| 2025-10-21 | €395.15 | €398.20 | €376.65 | €376.65 | 105 |
| 2025-10-20 | €392.25 | €393.55 | €391.75 | €391.75 | 14 |
| 2025-10-17 | €380.35 | €392.55 | €380.35 | €392.55 | 115 |
| 2025-10-16 | €378.95 | €381.90 | €378.80 | €381.85 | 300 |
| 2025-10-15 | €376.10 | €379.85 | €376.10 | €379.05 | 55 |
| 2025-10-14 | €368.10 | €377.70 | €368.10 | €377.70 | 372 |
| 2025-10-13 | €369.75 | €371.65 | €369.75 | €370.15 | 51 |
| 2025-10-10 | €375.90 | €377.40 | €370.55 | €370.55 | 106 |
| 2025-10-09 | €383.30 | €383.30 | €375.20 | €375.20 | 510 |