L'Oréal S.A. (EPA:OR)
France
· Delayed Price · Currency is EUR 372.75
+3.95 (1.07%)
At close: Dec 5, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 369.55 | 373.85 | 366.75 | 372.75 | 372.75 | 1.07% | 291,417 |
| Dec 4, 2025 | 368.80 | 372.20 | 367.75 | 368.80 | 368.80 | -0.12% | 240,790 |
| Dec 3, 2025 | 372.05 | 372.40 | 364.25 | 369.25 | 369.25 | -0.67% | 389,004 |
| Dec 2, 2025 | 379.00 | 381.65 | 368.80 | 371.75 | 371.75 | -1.64% | 324,932 |
| Dec 1, 2025 | 373.55 | 378.95 | 372.75 | 377.95 | 377.95 | 0.63% | 331,407 |
| Nov 28, 2025 | 373.10 | 376.30 | 371.60 | 375.60 | 375.60 | 0.81% | 307,412 |
| Nov 27, 2025 | 374.55 | 374.65 | 371.60 | 372.60 | 372.60 | -0.35% | 141,269 |
| Nov 26, 2025 | 373.15 | 377.25 | 371.05 | 373.90 | 373.90 | 1.82% | 329,193 |
| Nov 25, 2025 | 366.70 | 369.80 | 363.50 | 367.20 | 367.20 | 0.52% | 254,599 |
| Nov 24, 2025 | 364.05 | 369.15 | 363.25 | 365.30 | 365.30 | 1.05% | 465,077 |
| Nov 21, 2025 | 351.70 | 362.50 | 350.60 | 361.50 | 361.50 | 2.66% | 361,045 |
| Nov 20, 2025 | 353.30 | 355.70 | 349.60 | 352.15 | 352.15 | 0.43% | 253,214 |
| Nov 19, 2025 | 351.00 | 354.90 | 349.05 | 350.65 | 350.65 | -0.31% | 285,369 |
| Nov 18, 2025 | 352.85 | 353.85 | 349.25 | 351.75 | 351.75 | -0.79% | 330,786 |
| Nov 17, 2025 | 358.65 | 359.50 | 353.95 | 354.55 | 354.55 | -1.24% | 257,925 |
| Nov 14, 2025 | 360.00 | 363.90 | 354.95 | 359.00 | 359.00 | -0.03% | 335,570 |
| Nov 13, 2025 | 356.90 | 363.70 | 356.50 | 359.10 | 359.10 | 0.62% | 340,961 |
| Nov 12, 2025 | 359.55 | 359.55 | 355.50 | 356.90 | 356.90 | 0.06% | 283,814 |
| Nov 11, 2025 | 354.80 | 358.75 | 354.10 | 356.70 | 356.70 | 0.78% | 272,635 |
| Nov 10, 2025 | 358.90 | 359.00 | 353.25 | 353.95 | 353.95 | -0.14% | 304,341 |
| Nov 7, 2025 | 354.35 | 354.95 | 349.65 | 354.45 | 354.45 | 0.06% | 308,308 |
| Nov 6, 2025 | 360.50 | 360.85 | 353.85 | 354.25 | 354.25 | -2.28% | 320,823 |
| Nov 5, 2025 | 361.05 | 362.60 | 359.00 | 362.50 | 362.50 | -0.43% | 327,949 |
| Nov 4, 2025 | 358.10 | 364.55 | 355.10 | 364.05 | 364.05 | 0.61% | 223,465 |
| Nov 3, 2025 | 363.10 | 365.30 | 360.00 | 361.85 | 361.85 | -0.22% | 237,632 |
| Oct 31, 2025 | 368.15 | 370.45 | 360.55 | 362.65 | 362.65 | -1.28% | 352,028 |
| Oct 30, 2025 | 367.00 | 371.80 | 365.75 | 367.35 | 367.35 | -0.26% | 239,594 |
| Oct 29, 2025 | 368.10 | 370.50 | 366.75 | 368.30 | 368.30 | -0.58% | 174,774 |
| Oct 28, 2025 | 376.05 | 377.90 | 369.80 | 370.45 | 370.45 | -1.38% | 224,786 |
| Oct 27, 2025 | 373.80 | 377.15 | 373.45 | 375.65 | 375.65 | 0.25% | 232,541 |
| Oct 24, 2025 | 374.10 | 377.95 | 372.10 | 374.70 | 374.70 | -0.15% | 208,166 |
| Oct 23, 2025 | 369.50 | 381.00 | 368.75 | 375.25 | 375.25 | 1.05% | 274,667 |
| Oct 22, 2025 | 376.65 | 377.95 | 366.30 | 371.35 | 371.35 | -6.70% | 1,051,186 |
| Oct 21, 2025 | 393.45 | 398.00 | 391.15 | 398.00 | 398.00 | 0.67% | 372,105 |
| Oct 20, 2025 | 391.60 | 396.25 | 390.80 | 395.35 | 395.35 | 1.20% | 430,552 |
| Oct 17, 2025 | 382.10 | 391.75 | 379.05 | 390.65 | 390.65 | 1.11% | 328,866 |
| Oct 16, 2025 | 380.00 | 386.35 | 378.10 | 386.35 | 386.35 | 1.66% | 241,236 |
| Oct 15, 2025 | 374.75 | 381.00 | 374.75 | 380.05 | 380.05 | 3.13% | 414,274 |
| Oct 14, 2025 | 370.75 | 372.10 | 367.90 | 368.50 | 368.50 | -0.41% | 215,122 |
| Oct 13, 2025 | 373.40 | 374.30 | 368.60 | 370.00 | 370.00 | 0.09% | 248,560 |
| Oct 10, 2025 | 378.85 | 379.30 | 368.75 | 369.65 | 369.65 | -1.73% | 307,053 |
| Oct 9, 2025 | 379.55 | 382.45 | 376.15 | 376.15 | 376.15 | -1.81% | 275,238 |
| Oct 8, 2025 | 379.50 | 385.30 | 378.50 | 383.10 | 383.10 | 1.02% | 297,120 |
| Oct 7, 2025 | 374.60 | 379.85 | 371.30 | 379.25 | 379.25 | 1.40% | 234,520 |
| Oct 6, 2025 | 374.95 | 376.90 | 370.55 | 374.00 | 374.00 | -0.68% | 298,024 |
| Oct 3, 2025 | 375.90 | 378.10 | 373.00 | 376.55 | 376.55 | 0.63% | 303,450 |
| Oct 2, 2025 | 368.25 | 374.45 | 367.80 | 374.20 | 374.20 | 2.14% | 295,959 |
| Oct 1, 2025 | 367.80 | 369.35 | 365.60 | 366.35 | 366.35 | -0.58% | 258,316 |
| Sep 30, 2025 | 364.55 | 368.50 | 360.25 | 368.50 | 368.50 | 0.95% | 386,754 |
| Sep 29, 2025 | 368.75 | 370.75 | 365.05 | 365.05 | 365.05 | -0.50% | 329,222 |