L'Oréal S.A. (LON:0NZM)
London
· Delayed Price · Currency is GBP · Price in EUR 372.70
+3.74 (1.01%)
At close: Dec 5, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 367.25 | 371.90 | 367.90 | 368.96 | 368.96 | -0.08% | 102,474 |
| Dec 3, 2025 | 371.30 | 373.00 | 364.65 | 369.25 | 369.25 | -2.57% | 46,402 |
| Dec 2, 2025 | 378.00 | 381.10 | 368.85 | 379.00 | 379.00 | 1.46% | 49,289 |
| Dec 1, 2025 | 372.93 | 378.85 | 372.70 | 373.55 | 373.55 | -0.55% | 294,588 |
| Nov 28, 2025 | 373.10 | 376.10 | 371.70 | 375.60 | 375.60 | 0.56% | 14,079 |
| Nov 27, 2025 | 378.25 | 374.80 | 371.75 | 373.50 | 373.50 | -0.71% | 141,437 |
| Nov 26, 2025 | 372.30 | 377.20 | 371.30 | 376.16 | 376.16 | 2.43% | 56,047 |
| Nov 25, 2025 | 367.00 | 368.98 | 364.20 | 367.25 | 367.25 | 0.10% | 247,531 |
| Nov 24, 2025 | 367.00 | 368.90 | 363.15 | 366.90 | 366.90 | 1.49% | 97,937 |
| Nov 21, 2025 | 351.63 | 362.30 | 350.50 | 361.50 | 361.50 | 2.36% | 3,455 |
| Nov 20, 2025 | 353.35 | 355.65 | 349.60 | 353.18 | 353.18 | 0.62% | 33,778 |
| Nov 19, 2025 | 350.20 | 354.80 | 349.20 | 351.00 | 351.00 | -0.10% | 21,025 |
| Nov 18, 2025 | 351.00 | 353.45 | 349.35 | 351.35 | 351.35 | -0.96% | 131,989 |
| Nov 17, 2025 | 356.00 | 359.05 | 353.95 | 354.75 | 354.75 | -1.12% | 31,651 |
| Nov 14, 2025 | 360.00 | 419.04 | 355.00 | 358.78 | 358.78 | 0.29% | 43,999 |
| Nov 13, 2025 | 354.15 | 363.05 | 356.50 | 357.75 | 357.75 | 0.18% | 422,731 |
| Nov 12, 2025 | 359.78 | 359.55 | 355.55 | 357.10 | 357.10 | 0.11% | 346,040 |
| Nov 11, 2025 | 354.40 | 358.55 | 354.25 | 356.70 | 356.70 | -0.61% | 51,805 |
| Nov 10, 2025 | 359.00 | 358.95 | 353.35 | 358.90 | 358.90 | 1.26% | 411,778 |
| Nov 7, 2025 | 354.40 | 355.20 | 349.70 | 354.45 | 354.45 | 0.06% | 4,502 |
| Nov 6, 2025 | 357.20 | 361.25 | 354.00 | 354.25 | 354.25 | -2.18% | 33,605 |
| Nov 5, 2025 | 360.58 | 362.52 | 359.00 | 362.15 | 362.15 | -0.49% | 6,327 |
| Nov 4, 2025 | 357.30 | 364.07 | 355.25 | 363.95 | 363.95 | 0.93% | 177,598 |
| Nov 3, 2025 | 362.73 | 365.15 | 360.00 | 360.60 | 360.60 | -1.63% | 295,008 |
| Oct 31, 2025 | 368.53 | 370.25 | 360.65 | 366.58 | 366.58 | -0.26% | 6,322 |
| Oct 30, 2025 | 366.25 | 371.85 | 365.80 | 367.55 | 367.55 | -0.20% | 16,010 |
| Oct 29, 2025 | 368.15 | 370.40 | 366.80 | 368.30 | 368.30 | -0.69% | 237,224 |
| Oct 28, 2025 | 376.05 | 377.55 | 369.90 | 370.85 | 370.85 | -1.34% | 11,576 |
| Oct 27, 2025 | 374.53 | 377.10 | 373.40 | 375.88 | 375.88 | 0.33% | 16,498 |
| Oct 24, 2025 | 372.10 | 377.80 | 372.80 | 374.65 | 374.65 | -0.16% | 9,940 |
| Oct 23, 2025 | 369.20 | 380.45 | 368.90 | 375.25 | 375.25 | 0.74% | 133,793 |
| Oct 22, 2025 | 375.53 | 378.00 | 366.80 | 372.50 | 372.50 | -6.41% | 527,668 |
| Oct 21, 2025 | 394.68 | 398.02 | 391.30 | 398.02 | 398.02 | 0.68% | 26,835 |
| Oct 20, 2025 | 392.00 | 396.15 | 391.35 | 395.35 | 395.35 | 1.20% | 8,223 |
| Oct 17, 2025 | 381.93 | 391.40 | 379.20 | 390.65 | 390.65 | 1.35% | 70,809 |
| Oct 16, 2025 | 382.25 | 385.45 | 378.25 | 385.45 | 385.45 | 1.18% | 35,365 |
| Oct 15, 2025 | 374.53 | 380.95 | 374.75 | 380.95 | 380.95 | 3.43% | 290,314 |
| Oct 14, 2025 | 376.78 | 372.05 | 368.15 | 368.30 | 368.30 | -0.22% | 12,509 |
| Oct 13, 2025 | 372.35 | 373.45 | 368.75 | 369.10 | 369.10 | -0.15% | 85,533 |
| Oct 10, 2025 | 375.00 | 379.95 | 369.00 | 369.65 | 369.65 | -1.90% | 54,922 |
| Oct 9, 2025 | 379.73 | 382.40 | 376.65 | 376.80 | 376.80 | -1.75% | 135,960 |
| Oct 8, 2025 | 380.00 | 384.85 | 378.00 | 383.50 | 383.50 | 1.15% | 324,109 |
| Oct 7, 2025 | 374.58 | 379.65 | 371.40 | 379.15 | 379.15 | 1.16% | 3,841 |
| Oct 6, 2025 | 375.63 | 376.90 | 370.65 | 374.80 | 374.80 | -0.46% | 24,514 |
| Oct 3, 2025 | 377.00 | 377.95 | 373.25 | 376.55 | 376.55 | 0.63% | 28,202 |
| Oct 2, 2025 | 368.15 | 374.30 | 367.90 | 374.20 | 374.20 | 2.14% | 118,752 |
| Oct 1, 2025 | 371.88 | 369.25 | 365.70 | 366.35 | 366.35 | -0.58% | 23,254 |
| Sep 30, 2025 | 364.53 | 368.50 | 360.60 | 368.50 | 368.50 | 0.95% | 39,115 |
| Sep 29, 2025 | 370.00 | 370.40 | 365.05 | 365.05 | 365.05 | -0.50% | 19,367 |
| Sep 26, 2025 | 367.78 | 368.45 | 364.90 | 366.90 | 366.90 | 0.22% | 175,651 |