Paris - Delayed Quote
EUR
L'Oréal S.A. (OR.PA)
436.95
+12.45
(+2.93%)
At close: October 30 at 5:38:58 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
429.75
436.95
427.23
436.95
436.95
842,631
Oct 29, 2026
425.60
430.65
423.55
424.50
424.50
279,291
Oct 28, 2026
426.20
429.45
423.65
423.65
423.65
340,040
Oct 27, 2026
434.10
435.80
428.90
430.10
430.10
425,503
Oct 26, 2026
436.05
442.35
435.85
436.20
436.20
554,287
Oct 23, 2026
435.00
438.65
424.30
436.30
436.30
934,050
Oct 22, 2026
404.20
413.20
404.05
413.00
413.00
429,375
Oct 21, 2026
402.45
407.05
401.35
405.70
405.70
258,367
Oct 20, 2026
405.00
406.20
402.90
403.95
403.95
275,515
Oct 19, 2026
401.95
404.70
398.95
403.60
403.60
301,870
Oct 16, 2026
406.00
407.40
402.80
407.40
407.40
327,490
Oct 15, 2026
397.25
406.85
396.55
406.85
406.85
570,392
Oct 14, 2026
388.10
396.25
387.40
394.20
394.20
366,046
Oct 13, 2026
387.35
391.65
384.80
387.15
387.15
301,888
Oct 12, 2026
382.90
384.40
381.10
383.05
383.05
236,726
Oct 9, 2026
375.15
382.20
375.15
381.20
381.20
320,823
Oct 8, 2026
371.30
374.95
369.10
374.05
374.05
283,012
Oct 7, 2026
371.95
375.25
371.00
374.40
374.40
265,583
Oct 6, 2026
371.35
377.40
369.00
373.60
373.60
264,709
Oct 5, 2026
372.00
376.65
370.75
373.45
373.45
246,783
Oct 2, 2026
369.60
376.30
369.30
372.75
372.75
255,040
Oct 1, 2026
376.15
377.80
369.50
371.75
371.75
375,249
Sep 30, 2026
382.20
385.45
379.45
379.45
379.45
396,440
Sep 29, 2026
384.90
385.30
379.60
380.75
380.75
213,667
Sep 28, 2026
384.55
389.80
383.50
385.00
385.00
314,844
Sep 25, 2026
384.05
387.20
380.20
381.85
381.85
267,986
Sep 24, 2026
381.50
387.00
381.00
384.65
384.65
332,010
Sep 23, 2026
387.55
389.55
380.50
380.50
380.50
394,207
Sep 22, 2026
383.80
392.15
383.00
389.50
389.50
296,924
Sep 21, 2026
377.00
384.55
376.60
383.80
383.80
189,907
Sep 18, 2026
379.35
381.40
375.85
376.05
376.05
1,005,560
Sep 17, 2026
384.80
386.30
380.10
380.10
380.10
246,575
Sep 16, 2026
379.25
383.80
376.15
381.90
381.90
294,809
Sep 15, 2026
381.10
381.60
377.60
381.20
381.20
245,847
Sep 14, 2026
378.55
384.20
376.10
384.20
384.20
314,253
Sep 11, 2026
376.10
383.95
375.55
379.85
379.85
298,706
Sep 10, 2026
380.25
381.30
372.95
375.55
375.55
280,527
Sep 9, 2026
383.90
386.45
377.90
381.70
381.70
401,252
Sep 8, 2026
383.90
394.00
382.30
388.20
388.20
323,855
Sep 7, 2026
380.20
386.65
379.80
384.65
384.65
134,817
Sep 4, 2026
377.00
383.90
376.10
383.90
383.90
246,490
Sep 3, 2026
381.00
383.00
375.45
378.50
378.50
282,634
Sep 2, 2026
381.85
386.90
381.60
385.00
385.00
253,064
Sep 1, 2026
383.95
388.05
378.95
379.35
379.35
345,352
Aug 31, 2026
388.35
390.50
384.70
384.70
384.70
477,325
Aug 28, 2026
386.85
390.80
386.25
388.50
388.50
296,828
Aug 27, 2026
385.75
385.85
381.85
384.85
384.85
236,229
Aug 26, 2026
390.00
392.40
387.20
387.20
387.20
253,992
Aug 25, 2026
392.15
393.00
386.60
388.50
388.50
184,510
Aug 24, 2026
387.55
393.75
387.20
392.50
392.50
238,012
Aug 21, 2026
384.55
387.40
379.85
386.60
386.60
236,934
Aug 20, 2026
383.55
386.15
381.75
385.80
385.80
252,990
Aug 19, 2026
374.15
384.60
373.65
382.55
382.55
431,749
Aug 18, 2026
369.00
375.40
367.50
375.40
375.40
349,611
Aug 17, 2026
376.70
377.65
369.67
370.00
370.00
255,761
Aug 14, 2026
382.50
383.90
378.25
379.50
379.50
213,228
Aug 13, 2026
381.60
386.45
380.60
383.30
383.30
242,355
Aug 12, 2026
384.75
384.75
379.35
380.45
380.45
376,086
Aug 11, 2026
387.55
389.65
383.70
383.70
383.70
201,656
Aug 10, 2026
385.65
390.00
385.00
388.50
388.50
201,776
Aug 7, 2026
388.75
393.25
385.90
385.90
385.90
300,451
Aug 6, 2026
394.30
397.25
389.00
390.40
390.40
282,980
Aug 5, 2026
386.95
391.95
384.65
388.60
388.60
247,408
Aug 4, 2026
386.05
389.60
381.75
387.50
387.50
308,115
Aug 3, 2026
384.35
395.30
384.35
389.75
389.75
331,751
Jul 31, 2026
391.05
392.35
384.20
386.95
386.95
427,656
Jul 30, 2026
381.30
401.00
381.30
394.00
394.00
569,573
Jul 29, 2026
388.60
388.60
378.80
383.50
383.50
378,653
Jul 28, 2026
381.10
384.95
376.80
382.90
382.90
330,806
Jul 27, 2026
378.00
380.15
374.50
375.55
375.55
327,381
Jul 24, 2026
367.30
374.70
366.10
374.70
374.70
272,601
Jul 23, 2026
378.35
378.80
366.45
368.85
368.85
366,670
Jul 22, 2026
375.00
383.15
373.85
380.65
380.65
273,111
Jul 21, 2026
379.25
380.80
376.70
378.75
378.75
251,713
Jul 20, 2026
378.00
381.05
376.65
380.40
380.40
242,661
Jul 17, 2026
382.45
384.40
378.25
381.75
381.75
312,434
Jul 16, 2026
376.00
381.35
374.80
381.35
381.35
229,721
Jul 15, 2026
382.20
382.20
373.20
378.60
378.60
296,902
Jul 14, 2026
378.05
379.85
374.75
378.80
378.80
242,392
Jul 13, 2026
379.90
383.75
378.50
381.80
381.80
155,206
Jul 10, 2026
378.25
381.10
377.25
381.00
381.00
223,695
Jul 9, 2026
378.85
380.45
376.05
379.65
379.65
275,683
Jul 8, 2026
389.20
389.20
378.90
380.75
380.75
397,180
Jul 7, 2026
382.90
393.50
382.90
388.35
388.35
325,513
Jul 6, 2026
382.55
388.20
376.90
378.00
378.00
234,593
Jul 3, 2026
383.85
385.40
374.60
382.45
382.45
326,678
Jul 2, 2026
382.60
388.75
381.20
387.95
387.95
443,830
Jul 1, 2026
383.35
384.20
379.15
380.35
380.35
657,105
Jun 30, 2026
387.35
390.00
379.95
383.65
383.65
534,719
Jun 29, 2026
389.55
389.95
386.50
387.05
387.05
293,316
Jun 26, 2026
389.50
391.65
386.20
388.00
388.00
320,515
Jun 25, 2026
389.00
393.25
386.75
387.95
387.95
342,136
Jun 24, 2026
383.45
388.80
381.70
386.65
386.65
459,068
Jun 23, 2026
373.80
378.90
369.45
376.00
376.00
355,538
Jun 22, 2026
380.10
380.55
375.30
378.10
378.10
553,906
Jun 19, 2026
385.75
385.75
376.10
380.10
380.10
1,506,299
Jun 18, 2026
380.60
387.50
377.85
387.50
387.50
703,803
Jun 17, 2026
385.85
388.45
382.15
382.15
382.15
508,924
Jun 16, 2026
386.00
388.65
383.25
386.15
386.15
274,304
Jun 15, 2026
393.95
397.05
385.85
385.85
385.85
408,077
Jun 12, 2026
388.20
394.25
386.30
390.25
390.25
472,567
Jun 11, 2026
385.70
388.40
382.95
383.30
383.30
414,614
Jun 10, 2026
385.85
386.60
379.35
384.05
384.05
413,091
Jun 9, 2026
376.65
386.55
376.10
384.55
384.55
389,533
Jun 8, 2026
375.80
379.25
373.85
378.45
378.45
409,189
Jun 5, 2026
371.75
379.45
371.75
375.50
375.50
299,294
Jun 4, 2026
372.25
377.10
369.35
370.90
370.90
353,843
Jun 3, 2026
375.15
379.80
370.35
370.45
370.45
462,931
Jun 2, 2026
380.50
388.20
378.75
378.85
378.85
287,245
Jun 1, 2026
381.95
387.05
378.50
379.40
379.40
443,910
May 29, 2026
390.10
394.50
382.55
382.55
382.55
1,444,652
May 28, 2026
388.00
393.50
385.90
386.65
386.65
465,303
May 27, 2026
369.95
387.40
369.50
385.85
385.85
769,926
May 26, 2026
367.40
368.70
364.80
368.70
368.70
346,267
May 25, 2026
363.20
369.80
363.15
367.65
367.65
267,233
May 22, 2026
362.05
364.75
358.90
361.65
361.65
301,165
May 21, 2026
358.00
361.40
355.55
359.45
359.45
326,480
May 20, 2026
354.00
363.15
351.45
360.20
360.20
364,926
May 19, 2026
360.00
361.85
355.55
357.20
357.20
324,910
May 18, 2026
353.15
359.85
351.90
357.85
357.85
402,823
May 15, 2026
353.60
357.65
352.40
357.10
357.10
493,314
May 14, 2026
357.30
358.90
354.15
358.90
358.90
266,753
May 13, 2026
357.10
358.10
353.05
355.60
355.60
339,204
May 12, 2026
350.50
359.90
350.50
358.85
358.85
398,312
May 11, 2026
360.70
360.80
350.50
353.60
353.60
497,241
May 8, 2026
364.00
365.20
360.35
363.00
363.00
321,884
May 7, 2026
375.30
377.30
366.15
367.00
367.00
499,561
May 6, 2026
365.65
375.65
364.50
373.40
373.40
435,314
May 5, 2026
360.55
362.75
359.10
361.35
361.35
231,599
May 4, 2026
364.65
365.55
357.60
359.70
359.70
420,861
Apr 30, 2026
360.80
366.05
359.40
366.05
366.05
467,263
Apr 29, 2026
7.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
363.40
365.60
362.25
365.60
365.60
427,088
Apr 28, 2026
371.55
378.35
371.20
373.70
366.50
393,379
Apr 27, 2026
375.20
379.90
373.20
373.80
366.60
345,150
Apr 24, 2026
372.55
380.80
371.70
377.45
370.18
534,431
Apr 23, 2026
378.80
378.80
366.15
375.85
368.61
930,945
Apr 22, 2026
344.90
346.70
343.65
344.90
338.25
514,891
Apr 21, 2026
350.00
353.65
345.15
345.15
338.50
590,268
Apr 20, 2026
351.40
353.25
349.40
350.95
344.19
514,520
Apr 17, 2026
350.30
359.25
346.85
356.75
349.88
855,221
Apr 16, 2026
358.50
359.10
349.70
349.90
343.16
532,143
Apr 15, 2026
360.50
361.35
357.10
358.30
351.40
400,680
Apr 14, 2026
356.20
361.20
355.35
360.70
353.75
323,570
Apr 13, 2026
355.15
357.60
353.35
356.80
349.93
382,724
Apr 10, 2026
360.35
364.30
358.90
358.90
351.99
407,774
Apr 9, 2026
365.00
365.80
357.95
360.95
354.00
456,020
Apr 8, 2026
365.15
369.80
362.15
366.80
359.73
734,654
Apr 7, 2026
360.35
363.90
348.15
350.80
344.04
398,227
Apr 2, 2026
353.90
359.75
352.90
358.20
351.30
325,590
Apr 1, 2026
355.10
357.30
353.30
357.15
350.27
406,895
Mar 31, 2026
353.60
353.80
349.00
349.35
342.62
432,476
Mar 30, 2026
351.15
351.65
347.50
351.25
344.48
302,249
Mar 27, 2026
354.20
354.20
349.90
350.00
343.26
281,603
Mar 26, 2026
349.50
356.90
349.00
350.85
344.09
464,780
Mar 25, 2026
350.15
352.80
349.15
352.00
345.22
571,069
Mar 24, 2026
346.40
352.15
346.20
348.40
341.69
412,396
Mar 23, 2026
342.10
356.45
338.85
344.90
338.25
659,057
Mar 20, 2026
350.70
351.10
345.80
347.70
341.00
1,323,701
Mar 19, 2026
345.00
347.60
342.65
345.30
338.65
640,832
Mar 18, 2026
351.25
354.55
347.35
350.20
343.45
521,286
Mar 17, 2026
350.30
354.85
350.30
352.40
345.61
318,449
Mar 16, 2026
355.00
355.40
347.75
352.05
345.27
382,167
Mar 13, 2026
354.45
356.20
349.00
353.65
346.84
477,894
Mar 12, 2026
361.10
362.30
357.80
359.25
352.33
454,036
Mar 11, 2026
358.15
361.90
352.95
361.90
354.93
393,747
Mar 10, 2026
367.65
369.95
355.75
363.05
356.06
620,079
Mar 9, 2026
363.40
365.70
358.70
362.90
355.91
466,724
Mar 6, 2026
370.70
375.20
368.50
370.90
363.75
489,320
Mar 5, 2026
370.50
377.50
369.70
371.45
364.29
453,863
Mar 4, 2026
367.60
374.95
366.60
374.30
367.09
420,328
Mar 3, 2026
373.35
374.50
362.70
363.75
356.74
537,296
Mar 2, 2026
388.10
389.70
377.70
380.95
373.61
453,516
Feb 27, 2026
397.85
399.10
395.65
397.40
389.74
441,152
Feb 26, 2026
398.00
398.60
394.70
397.45
389.79
270,494
Feb 25, 2026
400.15
401.75
393.80
398.50
390.82
300,451
Feb 24, 2026
399.75
405.80
398.25
403.10
395.33
279,780
Feb 23, 2026
400.65
401.95
395.30
397.10
389.45
326,106
Feb 20, 2026
397.00
401.15
394.05
401.15
393.42
375,065
Feb 19, 2026
390.50
395.00
389.40
395.00
387.39
296,657
Feb 18, 2026
392.80
395.55
389.05
394.55
386.95
332,618
Feb 17, 2026
385.75
392.85
385.75
390.45
382.93
310,860
Feb 16, 2026
376.10
386.45
374.90
385.05
377.63
321,147
Feb 13, 2026
369.50
379.63
364.00
372.35
365.18
644,004
Feb 12, 2026
395.65
397.05
384.90
391.65
384.10
371,046
Feb 11, 2026
390.60
395.20
389.35
391.90
384.35
303,825
Feb 10, 2026
393.20
394.30
389.60
391.40
383.86
409,816
Feb 9, 2026
394.00
395.00
386.60
387.95
380.48
319,083
Feb 6, 2026
394.00
395.10
385.70
394.05
386.46
319,279
Feb 5, 2026
401.75
401.80
386.80
394.70
387.10
465,105
Feb 4, 2026
389.95
400.45
389.15
399.40
391.70
309,740
Feb 3, 2026
389.45
389.75
382.45
386.45
379.00
269,975
Feb 2, 2026
389.75
391.60
387.50
388.70
381.21
255,154
Jan 30, 2026
387.15
389.35
385.30
387.00
379.54
319,202
Jan 29, 2026
381.25
388.35
379.35
388.10
380.62
382,957
Jan 28, 2026
376.20
381.55
374.65
380.45
373.12
288,676
Jan 27, 2026
382.75
383.75
379.15
380.00
372.68
197,230
Jan 26, 2026
384.80
387.10
381.95
384.90
377.48
230,547
Jan 23, 2026
391.95
392.25
383.15
386.25
378.81
304,294
Jan 22, 2026
389.00
391.80
385.55
387.25
379.79
285,046
Jan 21, 2026
386.65
389.60
381.85
385.40
377.97
330,559
Jan 20, 2026
381.20
384.35
378.45
384.35
376.94
291,266
Jan 19, 2026
380.85
382.85
378.10
380.95
373.61
214,858
Jan 16, 2026
386.00
388.90
382.40
384.85
377.44
263,542
Jan 15, 2026
394.35
396.35
387.10
387.15
379.69
378,908
Jan 14, 2026
392.10
396.90
390.00
391.45
383.91
353,521
Jan 13, 2026
391.00
392.70
388.45
391.40
383.86
317,241
Jan 12, 2026
388.75
392.40
387.60
392.40
384.84
325,849
Jan 9, 2026
380.00
385.85
372.80
385.85
378.42
553,181
Jan 8, 2026
355.80
363.15
355.65
362.90
355.91
284,359
Jan 7, 2026
368.45
368.45
356.00
356.00
349.14
372,000
Jan 6, 2026
360.50
372.60
359.90
368.70
361.60
306,314
Jan 5, 2026
364.75
367.70
359.60
363.30
356.30
286,505
Jan 2, 2026
365.95
367.40
361.65
364.70
357.67
251,333
Dec 31, 2025
365.75
367.95
365.35
366.60
359.54
85,851
Dec 30, 2025
364.05
367.65
363.45
366.95
359.88
166,120
Dec 29, 2025
365.00
365.50
362.00
365.30
358.26
197,824
Dec 24, 2025
362.35
364.80
362.20
363.80
356.79
74,028
Dec 23, 2025
366.55
367.00
360.80
362.55
355.56
222,173
Dec 22, 2025
368.60
369.70
366.45
366.45
359.39
194,302
Dec 19, 2025
370.25
374.35
367.40
371.00
363.85
743,427
Dec 18, 2025
376.25
378.55
373.90
375.90
368.66
312,201
Dec 17, 2025
373.70
375.70
371.50
375.70
368.46
261,334
Dec 16, 2025
375.55
376.45
372.00
373.70
366.50
404,733
Dec 15, 2025
373.00
374.65
370.65
373.20
366.01
458,535
Dec 12, 2025
369.35
374.50
368.75
370.05
362.92
258,786
Dec 11, 2025
369.60
375.05
367.15
371.95
364.78
252,538
Dec 10, 2025
368.10
371.25
365.10
370.80
363.66
263,262
Dec 9, 2025
364.50
369.35
363.75
368.20
361.11
231,309
Dec 8, 2025
370.05
371.10
361.40
365.35
358.31
364,968
Dec 5, 2025
369.55
373.85
366.75
372.75
365.57
291,417
Dec 4, 2025
368.80
372.20
367.75
368.80
361.69
240,790
Dec 3, 2025
372.05
372.40
364.25
369.25
362.14
389,004
Dec 2, 2025
379.00
381.65
368.80
371.75
364.59
324,932
Dec 1, 2025
373.55
378.95
372.75
377.95
370.67
331,407
Nov 28, 2025
373.10
376.30
371.60
375.60
368.36
307,412
Nov 27, 2025
374.55
374.65
371.60
372.60
365.42
141,269
Nov 26, 2025
373.15
377.25
371.05
373.90
366.70
329,193
Nov 25, 2025
366.70
369.80
363.50
367.20
360.13
254,599
Nov 24, 2025
364.05
369.15
363.25
365.30
358.26
465,077
Nov 21, 2025
351.70
362.50
350.60
361.50
354.54
361,045
Nov 20, 2025
353.30
355.70
349.60
352.15
345.37
253,214
Nov 19, 2025
351.00
354.90
349.05
350.65
343.89
285,369
Nov 18, 2025
352.85
353.85
349.25
351.75
344.97
330,786
Nov 17, 2025
358.65
359.50
353.95
354.55
347.72
257,925
Nov 14, 2025
360.00
363.90
354.95
359.00
352.08
335,570
Nov 13, 2025
356.90
363.70
356.50
359.10
352.18
340,961
Nov 12, 2025
359.55
359.55
355.50
356.90
350.02
283,814
Nov 11, 2025
354.80
358.75
354.10
356.70
349.83
272,635
Nov 10, 2025
358.90
359.00
353.25
353.95
347.13
304,341
Nov 7, 2025
354.35
354.95
349.65
354.45
347.62
308,308
Nov 6, 2025
360.50
360.85
353.85
354.25
347.42
320,823
Nov 5, 2025
361.05
362.60
359.00
362.50
355.52
327,949
Nov 4, 2025
358.10
364.55
355.10
364.05
357.04
223,465
Nov 3, 2025
363.10
365.30
360.00
361.85
354.88
237,632
Oct 31, 2025
368.15
370.45
360.55
362.65
355.66
352,028
Oct 30, 2025
367.00
371.80
365.75
367.35
360.27
239,594
