L'Oréal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	85.81	87.06	85.81	86.55	86.55	0.78%	106,222
Dec 4, 2025	86.57	86.60	85.70	85.88	85.88	-0.44%	88,502
Dec 3, 2025	85.06	86.68	85.06	86.26	86.26	-0.53%	149,763
Dec 2, 2025	86.28	86.72	85.60	86.72	86.72	-1.07%	90,583
Dec 1, 2025	87.48	88.09	87.36	87.66	87.66	0.61%	79,870
Nov 28, 2025	86.70	87.31	86.56	87.13	87.13	0.71%	57,261
Nov 26, 2025	86.98	87.24	86.41	86.52	86.52	1.45%	76,499
Nov 25, 2025	84.67	85.30	84.63	85.28	85.28	1.61%	137,845
Nov 24, 2025	84.64	84.94	83.70	83.93	83.93	0.58%	145,341
Nov 21, 2025	82.72	83.54	82.69	83.45	83.45	3.79%	134,408
Nov 20, 2025	81.56	81.94	80.36	80.40	80.40	-0.58%	191,092
Nov 19, 2025	81.88	81.94	80.76	80.87	80.87	-0.78%	131,573
Nov 18, 2025	81.65	81.66	80.97	81.51	81.51	-0.49%	130,907
Nov 17, 2025	82.21	82.42	81.60	81.91	81.91	-1.55%	131,778
Nov 14, 2025	83.09	83.45	82.77	83.20	83.20	0.11%	178,791
Nov 13, 2025	82.97	83.70	82.85	83.11	83.11	0.69%	110,865
Nov 12, 2025	82.60	83.04	82.31	82.54	82.54	-0.15%	132,824
Nov 11, 2025	82.61	83.12	82.56	82.66	82.66	0.74%	122,566
Nov 10, 2025	82.07	82.10	81.63	82.05	82.05	-0.29%	126,928
Nov 7, 2025	81.59	82.46	81.59	82.29	82.29	0.80%	138,138
Nov 6, 2025	81.96	82.00	81.56	81.64	81.64	-1.92%	154,408
Nov 5, 2025	82.78	83.46	82.66	83.24	83.24	0.04%	133,014
Nov 4, 2025	83.45	83.69	83.08	83.21	83.21	0.17%	130,204
Nov 3, 2025	83.22	83.47	82.93	83.07	83.07	-0.49%	183,083
Oct 31, 2025	83.57	83.98	83.19	83.48	83.48	-1.59%	111,743
Oct 30, 2025	85.50	85.50	84.64	84.83	84.83	-0.36%	144,253
Oct 29, 2025	85.58	85.90	84.87	85.14	85.14	-1.03%	116,070
Oct 28, 2025	86.80	86.88	86.02	86.03	86.03	-1.36%	200,790
Oct 27, 2025	87.29	87.71	87.14	87.21	87.21	0.37%	97,463
Oct 24, 2025	87.10	87.31	86.81	86.89	86.89	-0.44%	88,810
Oct 23, 2025	87.92	87.96	86.75	87.27	87.27	1.38%	182,459
Oct 22, 2025	86.40	86.80	85.84	86.08	86.08	-1.62%	191,497
Oct 21, 2025	91.79	94.12	86.33	87.50	87.50	-5.14%	207,909
Oct 20, 2025	91.33	92.38	91.18	92.24	92.24	0.67%	75,350
Oct 17, 2025	90.25	91.70	90.25	91.63	91.63	2.02%	137,932
Oct 16, 2025	88.61	90.23	88.48	89.82	89.82	1.61%	125,233
Oct 15, 2025	87.86	89.03	87.73	88.40	88.40	0.55%	460,767
Oct 14, 2025	85.56	87.92	85.22	87.92	87.92	2.84%	111,549
Oct 13, 2025	85.41	85.68	85.28	85.49	85.49	-0.43%	68,374
Oct 10, 2025	86.76	86.92	85.51	85.86	85.86	-1.21%	71,137
Oct 9, 2025	88.27	88.27	86.67	86.91	86.91	-2.35%	65,784
Oct 8, 2025	89.25	89.48	88.68	89.00	89.00	0.95%	74,422
Oct 7, 2025	88.07	88.58	88.02	88.16	88.16	0.40%	57,335
Oct 6, 2025	87.44	87.98	87.32	87.81	87.81	-0.84%	197,463
Oct 3, 2025	87.98	88.81	87.97	88.55	88.55	1.05%	310,653
Oct 2, 2025	87.58	87.93	87.20	87.63	87.63	1.60%	66,018
Oct 1, 2025	86.30	86.58	85.70	86.25	86.25	-0.45%	91,408
Sep 30, 2025	85.80	86.88	85.56	86.64	86.64	1.23%	63,761
Sep 29, 2025	86.02	86.09	85.46	85.59	85.59	-0.08%	63,275
Sep 26, 2025	85.46	85.85	85.31	85.66	85.66	0.37%	71,518