LOréal S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	367.30	374.70	366.10	374.70	374.70	272,601
2026-07-23	378.35	378.80	366.45	368.85	368.85	366,670
2026-07-22	375.00	383.15	373.85	380.65	380.65	273,111
2026-07-21	379.25	380.80	376.70	378.75	378.75	251,713
2026-07-20	378.00	381.05	376.65	380.40	380.40	242,661
2026-07-17	382.45	384.40	378.25	381.75	381.75	312,434
2026-07-16	376.00	381.35	374.80	381.35	381.35	229,721
2026-07-15	382.20	382.20	373.20	378.60	378.60	296,902
2026-07-14	378.05	379.85	374.75	378.80	378.80	242,392
2026-07-13	379.90	383.75	378.50	381.80	381.80	155,206
2026-07-10	378.25	381.10	377.25	381.00	381.00	223,695
2026-07-09	378.85	380.45	376.05	379.65	379.65	275,683
2026-07-08	389.20	389.20	378.90	380.75	380.75	397,180
2026-07-07	382.90	393.50	382.90	388.35	388.35	325,513
2026-07-06	382.55	388.20	376.90	378.00	378.00	234,593
2026-07-03	383.85	385.40	374.60	382.45	382.45	326,678
2026-07-02	382.60	388.75	381.20	387.95	387.95	443,830
2026-07-01	383.35	384.20	379.15	380.35	380.35	657,105
2026-06-30	387.35	390.00	379.95	383.65	383.65	534,719
2026-06-29	389.55	389.95	386.50	387.05	387.05	293,316
2026-06-26	389.50	391.65	386.20	388.00	388.00	320,515
2026-06-25	389.00	393.25	386.75	387.95	387.95	342,136
2026-06-24	383.45	388.80	381.70	386.65	386.65	459,068
2026-06-23	373.80	378.90	369.45	376.00	376.00	355,538
2026-06-22	380.10	380.55	375.30	378.10	378.10	553,906
2026-06-19	385.75	385.75	376.10	380.10	380.10	1,506,299
2026-06-18	380.60	387.50	377.85	387.50	387.50	703,803
2026-06-17	385.85	388.45	382.15	382.15	382.15	508,924
2026-06-16	386.00	388.65	383.25	386.15	386.15	274,304
2026-06-15	393.95	397.05	385.85	385.85	385.85	408,077
2026-06-12	388.20	394.25	386.30	390.25	390.25	472,567
2026-06-11	385.70	388.40	382.95	383.30	383.30	414,614
2026-06-10	385.85	386.60	379.35	384.05	384.05	413,091
2026-06-09	376.65	386.55	376.10	384.55	384.55	389,533
2026-06-08	375.80	379.25	373.85	378.45	378.45	409,189
2026-06-05	371.75	379.45	371.75	375.50	375.50	299,294
2026-06-04	372.25	377.10	369.35	370.90	370.90	353,843
2026-06-03	375.15	379.80	370.35	370.45	370.45	462,931
2026-06-02	380.50	388.20	378.75	378.85	378.85	287,245
2026-06-01	381.95	387.05	378.50	379.40	379.40	443,910
2026-05-29	390.10	394.50	382.55	382.55	382.55	1,444,652
2026-05-28	388.00	393.50	385.90	386.65	386.65	465,303
2026-05-27	369.95	387.40	369.50	385.85	385.85	769,926
2026-05-26	367.40	368.70	364.80	368.70	368.70	346,267
2026-05-25	363.20	369.80	363.15	367.65	367.65	267,233
2026-05-22	362.05	364.75	358.90	361.65	361.65	301,165
2026-05-21	358.00	361.40	355.55	359.45	359.45	326,480
2026-05-20	354.00	363.15	351.45	360.20	360.20	364,926
2026-05-19	360.00	361.85	355.55	357.20	357.20	324,910
2026-05-18	353.15	359.85	351.90	357.85	357.85	402,823
2026-05-15	353.60	357.65	352.40	357.10	357.10	493,314
2026-05-14	357.30	358.90	354.15	358.90	358.90	266,753
2026-05-13	357.10	358.10	353.05	355.60	355.60	339,204
2026-05-12	350.50	359.90	350.50	358.85	358.85	398,312
2026-05-11	360.70	360.80	350.50	353.60	353.60	497,241
2026-05-08	364.00	365.20	360.35	363.00	363.00	321,884
2026-05-07	375.30	377.30	366.15	367.00	367.00	499,561
2026-05-06	365.65	375.65	364.50	373.40	373.40	435,314
2026-05-05	360.55	362.75	359.10	361.35	361.35	231,599
2026-05-04	364.65	365.55	357.60	359.70	359.70	420,861

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	7.2000 EUR
2025-05-05	7.0000 EUR
2024-04-26	6.6000 EUR
2023-04-27	6.0000 EUR
2022-04-27	4.8000 EUR
2021-04-27	4.0000 EUR
2020-07-03	3.8500 EUR
2019-04-26	3.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.