L'Oreal S.A. OR
EURONEXT · France · Consumer Non-Durables
€374.15-5.30 (-1.40%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €374.15 | -1.40% | €376.15 | €376.15 | €372.80 | 49.11K |
| 2026-09-30 | €379.45 | -0.34% | €382.20 | €385.45 | €379.45 | 396.44K |
| 2026-09-29 | €380.75 | -1.10% | €384.90 | €385.30 | €379.60 | 213.67K |
| 2026-09-28 | €385.00 | +0.82% | €384.55 | €389.80 | €383.50 | 314.84K |
| 2026-09-25 | €381.85 | -0.73% | €384.05 | €387.20 | €380.20 | 267.99K |
| 2026-09-24 | €384.65 | +1.09% | €381.50 | €387.00 | €381.00 | 332.01K |
| 2026-09-23 | €380.50 | -2.31% | €387.55 | €389.55 | €380.50 | 394.21K |
| 2026-09-22 | €389.50 | +1.49% | €383.80 | €392.15 | €383.00 | 296.92K |
| 2026-09-21 | €383.80 | +2.06% | €377.00 | €384.55 | €376.60 | 189.91K |
| 2026-09-18 | €376.05 | -1.07% | €379.35 | €381.40 | €375.85 | 1.01M |
| 2026-09-17 | €380.10 | -0.47% | €384.80 | €386.30 | €380.10 | 246.58K |
| 2026-09-16 | €381.90 | +0.18% | €379.25 | €383.80 | €376.15 | 294.81K |
| 2026-09-15 | €381.20 | -0.78% | €381.10 | €381.60 | €377.60 | 245.85K |
| 2026-09-14 | €384.20 | +1.15% | €378.55 | €384.20 | €376.10 | 314.25K |
| 2026-09-11 | €379.85 | +1.14% | €376.10 | €383.95 | €375.55 | 298.71K |
| 2026-09-10 | €375.55 | -1.61% | €380.25 | €381.30 | €372.95 | 280.53K |
| 2026-09-09 | €381.70 | -1.67% | €383.90 | €386.45 | €377.90 | 401.25K |
| 2026-09-08 | €388.20 | +0.92% | €383.90 | €394.00 | €382.30 | 323.86K |
| 2026-09-07 | €384.65 | +0.20% | €380.20 | €386.65 | €379.80 | 134.82K |
| 2026-09-04 | €383.90 | +1.43% | €377.00 | €383.90 | €376.10 | 246.49K |
| 2026-09-03 | €378.50 | -1.69% | €381.00 | €383.00 | €375.45 | 282.63K |
| 2026-09-02 | €385.00 | +1.49% | €381.85 | €386.90 | €381.60 | 253.06K |
| 2026-09-01 | €379.35 | -1.39% | €383.95 | €388.05 | €378.95 | 345.35K |
| 2026-08-31 | €384.70 | -0.98% | €388.35 | €390.50 | €384.70 | 477.33K |
| 2026-08-28 | €388.50 | +0.95% | €386.85 | €390.80 | €386.25 | 296.83K |
| 2026-08-27 | €384.85 | -0.61% | €385.75 | €385.85 | €381.85 | 236.23K |
| 2026-08-26 | €387.20 | -0.33% | €390.00 | €392.40 | €387.20 | 253.99K |
| 2026-08-25 | €388.50 | -1.02% | €392.15 | €393.00 | €386.60 | 184.51K |
| 2026-08-24 | €392.50 | +1.53% | €387.55 | €393.75 | €387.20 | 238.01K |
| 2026-08-21 | €386.60 | +0.21% | €384.55 | €387.40 | €379.85 | 236.93K |
| 2026-08-20 | €385.80 | +0.85% | €383.55 | €386.15 | €381.75 | 252.99K |
| 2026-08-19 | €382.55 | +1.90% | €374.15 | €384.60 | €373.65 | 431.75K |
| 2026-08-18 | €375.40 | +1.46% | €369.00 | €375.40 | €367.50 | 349.61K |
| 2026-08-17 | €370.00 | -2.50% | €376.70 | €377.65 | €369.67 | 255.76K |
| 2026-08-14 | €379.50 | -0.99% | €382.50 | €383.90 | €378.25 | 213.23K |
| 2026-08-13 | €383.30 | +0.75% | €381.60 | €386.45 | €380.60 | 242.36K |
| 2026-08-12 | €380.45 | -0.85% | €384.75 | €384.75 | €379.35 | 376.09K |
| 2026-08-11 | €383.70 | -1.24% | €387.55 | €389.65 | €383.70 | 201.66K |
| 2026-08-10 | €388.50 | +0.67% | €385.65 | €390.00 | €385.00 | 201.78K |
| 2026-08-07 | €385.90 | -1.15% | €388.75 | €393.25 | €385.90 | 300.45K |
| 2026-08-06 | €390.40 | +0.46% | €394.30 | €397.25 | €389.00 | 282.98K |
| 2026-08-05 | €388.60 | +0.28% | €386.95 | €391.95 | €384.65 | 247.41K |
| 2026-08-04 | €387.50 | -0.58% | €386.05 | €389.60 | €381.75 | 308.12K |
| 2026-08-03 | €389.75 | +0.72% | €384.35 | €395.30 | €384.35 | 331.75K |
| 2026-07-31 | €386.95 | -1.79% | €391.05 | €392.35 | €384.20 | 427.66K |
| 2026-07-30 | €394.00 | +2.74% | €381.30 | €401.00 | €381.30 | 569.57K |
| 2026-07-29 | €383.50 | +0.16% | €388.60 | €388.60 | €378.80 | 378.65K |
| 2026-07-28 | €382.90 | +1.96% | €381.10 | €384.95 | €376.80 | 330.81K |
| 2026-07-27 | €375.55 | +0.23% | €378.00 | €380.15 | €374.50 | 327.38K |
| 2026-07-24 | €374.70 | +1.59% | €367.30 | €374.70 | €366.10 | 272.60K |
| 2026-07-23 | €368.85 | -3.10% | €378.35 | €378.80 | €366.45 | 366.67K |
| 2026-07-22 | €380.65 | +0.50% | €375.00 | €383.15 | €373.85 | 273.11K |
| 2026-07-21 | €378.75 | -0.43% | €379.25 | €380.80 | €376.70 | 251.71K |
| 2026-07-20 | €380.40 | -0.35% | €378.00 | €381.05 | €376.65 | 242.66K |
| 2026-07-17 | €381.75 | +0.10% | €382.45 | €384.40 | €378.25 | 312.43K |
| 2026-07-16 | €381.35 | +0.73% | €376.00 | €381.35 | €374.80 | 229.72K |
| 2026-07-15 | €378.60 | -0.05% | €382.20 | €382.20 | €373.20 | 296.90K |
| 2026-07-14 | €378.80 | -0.79% | €378.05 | €379.85 | €374.75 | 242.39K |
| 2026-07-13 | €381.80 | +0.21% | €379.90 | €383.75 | €378.50 | 155.21K |
| 2026-07-10 | €381.00 | +0.36% | €378.25 | €381.10 | €377.25 | 223.70K |
| 2026-07-09 | €379.65 | -0.29% | €378.85 | €380.45 | €376.05 | 275.68K |
| 2026-07-08 | €380.75 | -1.96% | €389.20 | €389.20 | €378.90 | 397.18K |
| 2026-07-07 | €388.35 | +2.74% | €382.90 | €393.50 | €382.90 | 325.51K |
| 2026-07-06 | €378.00 | -1.16% | €382.55 | €388.20 | €376.90 | 234.59K |
| 2026-07-03 | €382.45 | -1.42% | €383.85 | €385.40 | €374.60 | 326.68K |
| 2026-07-02 | €387.95 | +2.00% | €382.60 | €388.75 | €381.20 | 443.83K |
| 2026-07-01 | €380.35 | -0.86% | €383.35 | €384.20 | €379.15 | 657.11K |
| 2026-06-30 | €383.65 | -0.88% | €387.35 | €390.00 | €379.95 | 534.72K |
| 2026-06-29 | €387.05 | -0.24% | €389.55 | €389.95 | €386.50 | 293.32K |
| 2026-06-26 | €388.00 | +0.01% | €389.50 | €391.65 | €386.20 | 320.52K |
| 2026-06-25 | €387.95 | +0.34% | €389.00 | €393.25 | €386.75 | 342.14K |
| 2026-06-24 | €386.65 | +2.83% | €383.45 | €388.80 | €381.70 | 459.07K |
| 2026-06-23 | €376.00 | -0.56% | €373.80 | €378.90 | €369.45 | 355.54K |
| 2026-06-22 | €378.10 | -0.53% | €380.10 | €380.55 | €375.30 | 553.91K |
| 2026-06-19 | €380.10 | -1.91% | €385.75 | €385.75 | €376.10 | 1.51M |
| 2026-06-18 | €387.50 | +1.40% | €380.60 | €387.50 | €377.85 | 703.80K |
| 2026-06-17 | €382.15 | -1.04% | €385.85 | €388.45 | €382.15 | 508.92K |
| 2026-06-16 | €386.15 | +0.08% | €386.00 | €388.65 | €383.25 | 274.30K |
| 2026-06-15 | €385.85 | -1.13% | €393.95 | €397.05 | €385.85 | 408.08K |
| 2026-06-12 | €390.25 | +1.81% | €388.20 | €394.25 | €386.30 | 472.57K |
| 2026-06-11 | €383.30 | -0.20% | €385.70 | €388.40 | €382.95 | 414.61K |
| 2026-06-10 | €384.05 | -0.13% | €385.85 | €386.60 | €379.35 | 413.09K |
| 2026-06-09 | €384.55 | +1.61% | €376.65 | €386.55 | €376.10 | 389.53K |
| 2026-06-08 | €378.45 | +0.79% | €375.80 | €379.25 | €373.85 | 409.19K |
| 2026-06-05 | €375.50 | +1.24% | €371.75 | €379.45 | €371.75 | 299.29K |
| 2026-06-04 | €370.90 | +0.12% | €372.25 | €377.10 | €369.35 | 353.84K |
| 2026-06-03 | €370.45 | -2.22% | €375.15 | €379.80 | €370.35 | 462.93K |
| 2026-06-02 | €378.85 | -0.14% | €380.50 | €388.20 | €378.75 | 287.25K |
| 2026-06-01 | €379.40 | -0.82% | €381.95 | €387.05 | €378.50 | 443.91K |
| 2026-05-29 | €382.55 | -1.06% | €390.10 | €394.50 | €382.55 | 1.44M |