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 | €378.15 | €381.15 | €376.80 | €381.15 | 992 |
| 2026-10-08 | €372.70 | €374.05 | €369.70 | €374.05 | 713 |
| 2026-10-07 | €371.40 | €374.95 | €371.40 | €374.40 | 677 |
| 2026-10-06 | €370.70 | €376.60 | €369.45 | €373.50 | 1,341 |
| 2026-10-05 | €373.25 | €376.30 | €371.60 | €373.45 | 1,233 |
| 2026-10-02 | €374.10 | €375.45 | €372.20 | €372.75 | 411 |
| 2026-10-01 | €375.75 | €377.80 | €370.40 | €375.75 | 2,016 |
| 2026-09-30 | €381.30 | €384.30 | €379.50 | €379.50 | 328 |
| 2026-09-29 | €385.10 | €385.10 | €379.65 | €380.65 | 494 |
| 2026-09-28 | €389.20 | €389.20 | €384.05 | €385.20 | 1,042 |
| 2026-09-25 | €385.00 | €386.85 | €380.35 | €381.75 | 852 |
| 2026-09-24 | €382.20 | €386.70 | €381.65 | €384.70 | 488 |
| 2026-09-23 | €388.40 | €389.05 | €380.60 | €380.60 | 912 |
| 2026-09-22 | €383.45 | €392.15 | €383.45 | €389.35 | 994 |
| 2026-09-21 | €376.85 | €383.95 | €376.80 | €383.65 | 470 |
| 2026-09-18 | €378.30 | €380.85 | €376.15 | €376.15 | 584 |
| 2026-09-17 | €382.60 | €385.20 | €380.10 | €380.10 | 685 |
| 2026-09-16 | €379.35 | €382.90 | €377.20 | €382.05 | 596 |
| 2026-09-15 | €381.00 | €381.35 | €378.40 | €381.35 | 498 |
| 2026-09-14 | €376.30 | €384.15 | €376.30 | €384.15 | 783 |
| 2026-09-11 | €377.80 | €383.50 | €377.80 | €379.85 | 368 |
| 2026-09-10 | €380.35 | €380.35 | €373.60 | €375.65 | 846 |
| 2026-09-09 | €385.25 | €385.90 | €380.00 | €381.95 | 1,570 |
| 2026-09-08 | €383.35 | €392.60 | €383.35 | €388.25 | 877 |
| 2026-09-07 | €381.80 | €386.60 | €381.80 | €384.65 | 425 |
| 2026-09-04 | €376.85 | €383.90 | €376.15 | €383.90 | 395 |
| 2026-09-03 | €382.55 | €382.60 | €375.90 | €378.50 | 1,010 |
| 2026-09-02 | €383.80 | €386.50 | €382.15 | €385.00 | 632 |
| 2026-09-01 | €387.60 | €387.60 | €379.35 | €379.35 | 375 |
| 2026-08-31 | €388.10 | €390.00 | €384.70 | €384.70 | 367 |
| 2026-08-28 | €387.95 | €390.15 | €387.05 | €388.55 | 477 |
| 2026-08-27 | €383.00 | €384.85 | €382.00 | €384.85 | 438 |
| 2026-08-26 | €390.40 | €391.60 | €387.30 | €387.30 | 632 |
| 2026-08-25 | €391.25 | €391.80 | €386.70 | €388.70 | 438 |
| 2026-08-24 | €387.60 | €393.15 | €387.60 | €392.50 | 1,248 |
| 2026-08-21 | €381.35 | €387.50 | €379.90 | €386.70 | 423 |
| 2026-08-20 | €384.45 | €385.90 | €383.90 | €385.65 | 853 |
| 2026-08-19 | €374.60 | €384.50 | €374.60 | €382.45 | 1,364 |
| 2026-08-18 | €369.90 | €375.30 | €369.55 | €375.30 | 618 |
| 2026-08-17 | €375.50 | €376.70 | €369.75 | €370.00 | 1,405 |
| 2026-08-14 | €381.60 | €381.60 | €378.35 | €379.40 | 333 |
| 2026-08-13 | €382.00 | €385.85 | €381.30 | €383.50 | 416 |
| 2026-08-12 | €383.00 | €383.40 | €379.60 | €380.35 | 1,094 |
| 2026-08-11 | €388.80 | €388.95 | €383.65 | €383.65 | 895 |
| 2026-08-10 | €386.70 | €389.45 | €385.00 | €388.40 | 123 |
| 2026-08-07 | €390.00 | €391.65 | €386.00 | €386.00 | 381 |
| 2026-08-06 | €396.00 | €396.50 | €390.35 | €390.35 | 1,482 |
| 2026-08-05 | €389.05 | €391.10 | €385.00 | €388.55 | 921 |
| 2026-08-04 | €386.95 | €389.30 | €382.35 | €387.70 | 1,524 |
| 2026-08-03 | €387.80 | €394.50 | €386.00 | €389.85 | 2,393 |
| 2026-07-31 | €391.25 | €392.30 | €384.70 | €387.05 | 1,249 |
| 2026-07-30 | €387.35 | €401.00 | €387.00 | €393.90 | 2,396 |
| 2026-07-29 | €386.20 | €386.20 | €379.90 | €383.55 | 1,079 |
| 2026-07-28 | €382.95 | €384.35 | €377.30 | €383.00 | 1,526 |
| 2026-07-27 | €379.55 | €379.55 | €374.80 | €375.70 | 1,903 |
| 2026-07-24 | €367.00 | €375.35 | €366.45 | €374.65 | 825 |
| 2026-07-23 | €375.15 | €375.15 | €367.30 | €369.05 | 6,936 |
| 2026-07-22 | €375.30 | €382.50 | €375.30 | €380.50 | 1,185 |
| 2026-07-21 | €380.05 | €380.05 | €377.60 | €378.85 | 492 |
| 2026-07-20 | €378.85 | €381.00 | €377.05 | €380.35 | 616 |
| 2026-07-17 | €384.15 | €384.15 | €380.05 | €381.55 | 516 |
| 2026-07-16 | €376.15 | €381.15 | €375.25 | €381.15 | 844 |
| 2026-07-15 | €379.95 | €379.95 | €373.80 | €378.90 | 579 |
| 2026-07-14 | €377.20 | €379.70 | €375.00 | €378.60 | 1,263 |
| 2026-07-13 | €380.10 | €382.30 | €378.90 | €381.65 | 755 |
| 2026-07-10 | €380.00 | €380.95 | €379.20 | €380.95 | 496 |
| 2026-07-09 | €378.30 | €380.20 | €376.80 | €379.45 | 545 |
| 2026-07-08 | €386.25 | €387.40 | €379.25 | €380.75 | 1,620 |
| 2026-07-07 | €385.00 | €392.05 | €385.00 | €388.20 | 1,627 |
| 2026-07-06 | €383.50 | €387.30 | €377.15 | €377.90 | 3,797 |
| 2026-07-03 | €383.35 | €383.35 | €375.00 | €382.40 | 2,757 |
| 2026-07-02 | €382.10 | €388.50 | €382.10 | €388.10 | 2,694 |
| 2026-07-01 | €380.55 | €386.00 | €380.25 | €380.25 | 819 |
| 2026-06-30 | €384.90 | €384.90 | €380.35 | €383.75 | 1,621 |
| 2026-06-29 | €389.45 | €389.45 | €386.50 | €387.00 | 240 |
| 2026-06-26 | €389.90 | €390.20 | €386.65 | €388.10 | 0 |
| 2026-06-25 | €389.00 | €392.35 | €387.05 | €387.85 | 1,825 |
| 2026-06-24 | €382.45 | €388.40 | €382.00 | €386.90 | 918 |
| 2026-06-23 | €371.25 | €377.60 | €371.25 | €376.10 | 1,147 |
| 2026-06-22 | €379.55 | €379.55 | €376.60 | €377.95 | 91 |
| 2026-06-19 | €385.00 | €385.00 | €376.10 | €378.80 | 415 |
| 2026-06-18 | €381.55 | €387.35 | €378.60 | €387.35 | 557 |
| 2026-06-17 | €385.50 | €388.00 | €382.15 | €382.25 | 202 |
| 2026-06-16 | €385.60 | €387.75 | €385.00 | €386.05 | 389 |
| 2026-06-15 | €396.70 | €396.70 | €385.85 | €385.85 | 1,049 |
| 2026-06-12 | €387.15 | €393.45 | €387.15 | €390.65 | 1,577 |
| 2026-06-11 | €386.20 | €386.20 | €383.15 | €383.15 | 403 |
| 2026-06-10 | €383.85 | €385.00 | €380.90 | €383.95 | 1,129 |
| 2026-06-09 | €378.40 | €385.95 | €378.40 | €384.65 | 1,300 |
| 2026-06-08 | €377.00 | €378.55 | €374.20 | €378.40 | 315 |
| 2026-06-05 | €372.75 | €378.60 | €372.75 | €375.55 | 759 |
| 2026-06-04 | €375.65 | €375.65 | €369.15 | €370.90 | 436 |
| 2026-06-03 | €375.40 | €378.90 | €370.55 | €370.55 | 958 |
| 2026-06-02 | €381.95 | €384.30 | €379.10 | €379.15 | 319 |
| 2026-06-01 | €383.55 | €383.70 | €379.25 | €379.35 | 509 |
| 2026-05-29 | €388.00 | €394.05 | €382.80 | €382.80 | 1,757 |
| 2026-05-28 | €388.60 | €390.60 | €386.90 | €386.90 | 691 |
| 2026-05-27 | €371.70 | €386.40 | €371.65 | €385.65 | 1,969 |
| 2026-05-26 | €366.40 | €368.60 | €364.80 | €368.60 | 783 |
| 2026-05-25 | €363.85 | €369.45 | €363.85 | €367.70 | 1,062 |
| 2026-05-22 | €360.65 | €362.90 | €359.80 | €361.60 | 345 |
| 2026-05-21 | €358.45 | €360.15 | €355.90 | €359.50 | 432 |
| 2026-05-20 | €353.50 | €361.60 | €353.50 | €360.15 | 996 |
| 2026-05-19 | €360.00 | €361.40 | €357.15 | €357.15 | 281 |
| 2026-05-18 | €353.55 | €359.45 | €352.95 | €357.90 | 830 |
| 2026-05-15 | €356.95 | €357.40 | €354.55 | €356.80 | 7,063 |
| 2026-05-14 | €355.40 | €358.75 | €355.40 | €358.75 | 328 |
| 2026-05-13 | €355.80 | €356.50 | €353.60 | €355.65 | 548 |
| 2026-05-12 | €351.40 | €358.90 | €351.40 | €358.20 | 331 |
| 2026-05-11 | €359.85 | €360.05 | €350.85 | €357.40 | 1,212 |
| 2026-05-08 | €364.30 | €364.45 | €361.95 | €362.35 | 608 |
| 2026-05-07 | €374.55 | €376.00 | €367.15 | €368.90 | 875 |
| 2026-05-06 | €365.05 | €375.00 | €364.95 | €374.15 | 1,581 |
| 2026-05-05 | €360.95 | €362.55 | €359.50 | €361.05 | 848 |
| 2026-05-04 | €364.05 | €364.45 | €358.75 | €359.75 | 815 |
| 2026-04-30 | €361.25 | €365.50 | €361.25 | €365.00 | 376 |
| 2026-04-29 | €363.65 | €364.90 | €362.40 | €363.80 | 712 |
| 2026-04-28 | €376.65 | €376.65 | €375.00 | €375.00 | 184 |
| 2026-04-27 | €376.45 | €377.80 | €366.00 | €366.00 | 256 |
| 2026-04-24 | €375.60 | €378.25 | €372.25 | €376.50 | 550 |
| 2026-04-23 | €372.55 | €377.00 | €372.20 | €375.85 | 1,426 |
| 2026-04-22 | €345.75 | €345.90 | €344.25 | €344.85 | 498 |
| 2026-04-21 | €351.70 | €353.00 | €345.05 | €345.05 | 924 |
| 2026-04-20 | €352.40 | €353.05 | €350.40 | €350.90 | 732 |
| 2026-04-17 | €350.00 | €359.00 | €346.80 | €356.95 | 2,988 |
| 2026-04-16 | €358.50 | €358.50 | €350.00 | €350.00 | 1,260 |
| 2026-04-15 | €360.05 | €360.05 | €357.95 | €358.45 | 236 |
| 2026-04-14 | €356.90 | €360.95 | €356.90 | €360.80 | 401 |
| 2026-04-13 | €354.10 | €357.45 | €353.70 | €356.75 | 786 |
| 2026-04-10 | €361.00 | €363.90 | €358.95 | €358.95 | 592 |
| 2026-04-09 | €365.55 | €365.55 | €358.05 | €360.80 | 825 |
| 2026-04-08 | €365.05 | €368.85 | €363.80 | €366.65 | 1,390 |
| 2026-04-07 | €360.10 | €363.05 | €348.65 | €350.75 | 1,247 |
| 2026-04-02 | €354.20 | €359.25 | €354.20 | €358.05 | 527 |
| 2026-04-01 | €355.15 | €357.15 | €353.65 | €357.15 | 729 |
| 2026-03-31 | €351.35 | €352.15 | €349.45 | €349.45 | 903 |
| 2026-03-30 | €351.40 | €351.40 | €348.30 | €351.20 | 526 |
| 2026-03-27 | €352.15 | €352.15 | €349.95 | €349.95 | 392 |
| 2026-03-26 | €350.50 | €355.60 | €350.50 | €350.95 | 560 |
| 2026-03-25 | €351.30 | €351.85 | €350.25 | €351.85 | 386 |
| 2026-03-24 | €348.10 | €351.25 | €348.10 | €348.10 | 729 |
| 2026-03-23 | €341.75 | €354.50 | €340.00 | €345.00 | 2,391 |
| 2026-03-20 | €350.20 | €350.20 | €346.05 | €346.10 | 1,466 |
| 2026-03-19 | €344.75 | €346.95 | €343.50 | €345.40 | 1,231 |
| 2026-03-18 | €354.60 | €354.60 | €348.30 | €350.20 | 2,186 |
| 2026-03-17 | €350.85 | €354.00 | €350.85 | €352.55 | 735 |
| 2026-03-16 | €354.55 | €354.55 | €348.40 | €352.20 | 414 |
| 2026-03-13 | €352.80 | €354.85 | €350.00 | €353.75 | 7,556 |
| 2026-03-12 | €360.55 | €361.65 | €358.45 | €359.30 | 810 |
| 2026-03-11 | €359.60 | €361.95 | €353.55 | €361.95 | 810 |
| 2026-03-10 | €368.10 | €369.70 | €356.70 | €363.00 | 939 |
| 2026-03-09 | €362.05 | €364.80 | €359.60 | €363.00 | 866 |
| 2026-03-06 | €371.35 | €374.55 | €369.25 | €370.85 | 346 |
| 2026-03-05 | €371.85 | €377.10 | €370.00 | €371.60 | 1,093 |
| 2026-03-04 | €368.05 | €374.55 | €368.05 | €374.40 | 1,153 |
| 2026-03-03 | €373.25 | €373.55 | €362.85 | €363.70 | 1,614 |
| 2026-03-02 | €385.30 | €389.00 | €379.20 | €380.70 | 919 |
| 2026-02-27 | €396.50 | €398.40 | €396.10 | €397.25 | 314 |
| 2026-02-26 | €396.15 | €398.25 | €395.30 | €397.25 | 296 |
| 2026-02-25 | €399.60 | €399.60 | €394.30 | €398.55 | 354 |
| 2026-02-24 | €400.00 | €405.40 | €399.75 | €403.30 | 2,408 |
| 2026-02-23 | €401.05 | €401.05 | €397.15 | €397.15 | 176 |
| 2026-02-20 | €396.80 | €401.05 | €394.70 | €401.05 | 537 |
| 2026-02-19 | €392.20 | €394.80 | €390.15 | €394.80 | 402 |
| 2026-02-18 | €391.05 | €395.00 | €389.40 | €394.65 | 465 |
| 2026-02-17 | €388.80 | €392.30 | €386.65 | €390.55 | 1,055 |
| 2026-02-16 | €375.40 | €386.25 | €375.40 | €385.15 | 1,203 |
| 2026-02-13 | €370.00 | €377.65 | €365.70 | €372.30 | 2,667 |
| 2026-02-12 | €394.05 | €394.05 | €386.35 | €392.15 | 724 |
| 2026-02-11 | €390.50 | €394.30 | €389.95 | €392.00 | 743 |
| 2026-02-10 | €391.85 | €393.50 | €390.20 | €393.50 | 770 |
| 2026-02-09 | €393.95 | €393.95 | €388.10 | €388.10 | 100 |
| 2026-02-06 | €394.75 | €394.75 | €389.80 | €394.15 | 376 |
| 2026-02-05 | €399.50 | €400.00 | €387.95 | €394.20 | 968 |
| 2026-02-04 | €389.60 | €401.50 | €389.60 | €399.40 | 886 |
| 2026-02-03 | €387.20 | €387.20 | €382.90 | €386.50 | 294 |
| 2026-02-02 | €389.00 | €391.55 | €388.75 | €388.75 | 481 |
| 2026-01-30 | €386.45 | €389.05 | €386.15 | €387.10 | 78 |
| 2026-01-29 | €380.20 | €388.00 | €380.20 | €388.00 | 727 |
| 2026-01-28 | €376.10 | €380.95 | €375.30 | €380.20 | 945 |
| 2026-01-27 | €382.30 | €383.05 | €379.60 | €380.00 | 69 |
| 2026-01-26 | €384.00 | €386.50 | €382.60 | €384.95 | 371 |
| 2026-01-23 | €390.45 | €391.00 | €384.55 | €386.35 | 341 |
| 2026-01-22 | €387.45 | €392.15 | €385.70 | €387.65 | 706 |
| 2026-01-21 | €388.80 | €388.80 | €382.20 | €385.20 | 511 |
| 2026-01-20 | €379.85 | €386.35 | €379.65 | €384.30 | 243 |
| 2026-01-19 | €379.10 | €382.30 | €379.00 | €380.70 | 554 |
| 2026-01-16 | €389.15 | €389.15 | €383.30 | €384.95 | 475 |
| 2026-01-15 | €394.20 | €394.20 | €387.05 | €387.05 | 354 |
| 2026-01-14 | €392.20 | €395.95 | €390.25 | €391.40 | 666 |
| 2026-01-13 | €391.75 | €391.75 | €389.00 | €391.50 | 621 |
| 2026-01-12 | €389.30 | €392.30 | €387.50 | €392.30 | 1,574 |
| 2026-01-09 | €375.25 | €385.90 | €375.25 | €385.90 | 1,575 |
| 2026-01-08 | €356.70 | €362.85 | €356.70 | €362.85 | 327 |
| 2026-01-07 | €365.25 | €365.25 | €356.10 | €356.20 | 685 |
| 2026-01-06 | €362.15 | €371.65 | €361.20 | €368.65 | 1,024 |
| 2026-01-05 | €364.95 | €365.65 | €359.75 | €363.35 | 350 |
| 2026-01-02 | €366.25 | €366.95 | €362.25 | €364.65 | 481 |
| 2025-12-30 | €364.15 | €366.35 | €364.15 | €366.35 | 59 |
| 2025-12-29 | €363.70 | €365.35 | €362.90 | €365.35 | 401 |
| 2025-12-23 | €365.45 | €365.90 | €360.75 | €362.65 | 1,675 |
| 2025-12-22 | €369.40 | €369.40 | €366.60 | €366.60 | 394 |
| 2025-12-19 | €373.90 | €374.10 | €369.05 | €371.00 | 417 |
| 2025-12-18 | €374.15 | €378.20 | €374.15 | €376.00 | 252 |
| 2025-12-17 | €372.95 | €375.70 | €372.15 | €375.70 | 1,023 |
| 2025-12-16 | €373.75 | €375.20 | €372.45 | €373.50 | 1,747 |
| 2025-12-15 | €372.20 | €373.65 | €372.20 | €373.25 | 454 |
| 2025-12-12 | €369.05 | €373.80 | €369.05 | €370.00 | 185 |
| 2025-12-11 | €367.45 | €374.10 | €367.45 | €372.00 | 312 |
| 2025-12-10 | €366.00 | €370.85 | €365.95 | €370.85 | 704 |
| 2025-12-09 | €366.80 | €368.35 | €366.45 | €368.20 | 371 |
| 2025-12-08 | €368.50 | €368.50 | €363.00 | €365.35 | 334 |
| 2025-12-05 | €370.05 | €373.10 | €366.70 | €372.75 | 250 |
| 2025-12-04 | €368.35 | €370.85 | €368.35 | €369.00 | 303 |
| 2025-12-03 | €370.45 | €371.25 | €365.00 | €369.25 | 180 |
| 2025-12-02 | €381.30 | €381.30 | €368.90 | €371.70 | 472 |
| 2025-12-01 | €374.05 | €378.95 | €374.05 | €377.85 | 424 |
| 2025-11-28 | €372.70 | €375.70 | €372.05 | €375.70 | 263 |
| 2025-11-27 | €373.25 | €374.35 | €372.10 | €372.70 | 315 |
| 2025-11-26 | €374.40 | €377.15 | €371.35 | €373.80 | 752 |
| 2025-11-25 | €367.30 | €368.35 | €364.35 | €367.20 | 868 |
| 2025-11-24 | €365.45 | €368.35 | €363.70 | €365.35 | 458 |
| 2025-11-21 | €355.70 | €362.10 | €355.70 | €361.45 | 348 |
| 2025-11-20 | €352.30 | €355.45 | €351.00 | €352.15 | 1,408 |
| 2025-11-19 | €349.45 | €354.60 | €349.45 | €350.65 | 224 |
| 2025-11-18 | €352.80 | €353.00 | €350.00 | €351.45 | 376 |
| 2025-11-17 | €358.65 | €358.65 | €354.85 | €354.85 | 353 |
| 2025-11-14 | €357.65 | €362.40 | €355.30 | €358.80 | 639 |
| 2025-11-13 | €358.55 | €363.85 | €356.80 | €360.65 | 889 |
| 2025-11-12 | €357.40 | €358.80 | €356.55 | €356.90 | 346 |
| 2025-11-11 | €354.60 | €358.50 | €354.55 | €356.75 | 421 |
| 2025-11-10 | €357.35 | €357.45 | €353.95 | €353.95 | 859 |
| 2025-11-07 | €353.75 | €354.50 | €349.65 | €354.30 | 921 |
| 2025-11-06 | €359.50 | €359.70 | €353.60 | €353.60 | 317 |
| 2025-11-05 | €359.60 | €362.40 | €359.60 | €362.40 | 433 |
| 2025-11-04 | €357.65 | €362.65 | €355.90 | €360.45 | 433 |
| 2025-11-03 | €361.30 | €364.90 | €360.20 | €361.65 | 248 |
| 2025-10-31 | €368.45 | €369.70 | €361.45 | €362.60 | 396 |
| 2025-10-30 | €367.80 | €370.70 | €366.00 | €367.35 | 565 |
| 2025-10-29 | €367.30 | €369.95 | €367.30 | €368.55 | 324 |
| 2025-10-28 | €375.90 | €375.90 | €370.00 | €370.50 | 490 |
| 2025-10-27 | €376.10 | €376.80 | €375.30 | €375.50 | 186 |
| 2025-10-24 | €373.75 | €377.30 | €373.75 | €374.50 | 635 |
| 2025-10-23 | €370.10 | €380.95 | €370.10 | €375.15 | 7,314 |
| 2025-10-22 | €372.65 | €376.50 | €368.00 | €371.40 | 1,410 |
| 2025-10-21 | €395.10 | €398.25 | €394.05 | €398.25 | 343 |
| 2025-10-20 | €393.50 | €395.45 | €391.30 | €395.45 | 3,226 |
| 2025-10-17 | €380.85 | €390.50 | €380.25 | €390.50 | 723 |
| 2025-10-16 | €379.15 | €386.30 | €379.15 | €386.30 | 351 |
| 2025-10-15 | €376.95 | €380.65 | €376.95 | €380.65 | 479 |
| 2025-10-14 | €369.75 | €371.25 | €368.35 | €368.70 | 306 |
| 2025-10-13 | €370.95 | €373.50 | €369.20 | €370.15 | 104 |
| 2025-10-10 | €378.55 | €378.55 | €369.00 | €369.65 | 385 |
| 2025-10-09 | €379.00 | €382.25 | €376.05 | €376.05 | 281 |