LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	389.95	400.45	389.15	399.40	391.70	309,740
2026-02-03	389.45	389.75	382.45	386.45	379.00	269,975
2026-02-02	389.75	391.60	387.50	388.70	381.21	255,154
2026-01-30	387.15	389.35	385.30	387.00	379.54	319,202
2026-01-29	381.25	388.35	379.35	388.10	380.62	382,957
2026-01-28	376.20	381.55	374.65	380.45	373.12	288,676
2026-01-27	382.75	383.75	379.15	380.00	372.68	197,230
2026-01-26	384.80	387.10	381.95	384.90	377.48	230,547
2026-01-23	391.95	392.25	383.15	386.25	378.81	304,294
2026-01-22	389.00	391.80	385.55	387.25	379.79	285,046
2026-01-21	386.65	389.60	381.85	385.40	377.97	330,559
2026-01-20	381.20	384.35	378.45	384.35	376.94	291,266
2026-01-19	380.85	382.85	378.10	380.95	373.61	214,858
2026-01-16	386.00	388.90	382.40	384.85	377.44	263,542
2026-01-15	394.35	396.35	387.10	387.15	379.69	378,908
2026-01-14	392.10	396.90	390.00	391.45	383.91	353,521
2026-01-13	391.00	392.70	388.45	391.40	383.86	317,241
2026-01-12	388.75	392.40	387.60	392.40	384.84	325,849
2026-01-09	380.00	385.85	372.80	385.85	378.42	553,181
2026-01-08	355.80	363.15	355.65	362.90	355.91	284,359
2026-01-07	368.45	368.45	356.00	356.00	349.14	372,000
2026-01-06	360.50	372.60	359.90	368.70	361.60	306,314
2026-01-05	364.75	367.70	359.60	363.30	356.30	286,505
2026-01-02	365.95	367.40	361.65	364.70	357.67	251,333
2025-12-31	365.75	367.95	365.35	366.60	359.54	85,851
2025-12-30	364.05	367.65	363.45	366.95	359.88	166,120
2025-12-29	365.00	365.50	362.00	365.30	358.26	197,824
2025-12-24	362.35	364.80	362.20	363.80	356.79	74,028
2025-12-23	366.55	367.00	360.80	362.55	355.56	222,173
2025-12-22	368.60	369.70	366.45	366.45	359.39	194,302
2025-12-19	370.25	374.35	367.40	371.00	363.85	743,427
2025-12-18	376.25	378.55	373.90	375.90	368.66	312,201
2025-12-17	373.70	375.70	371.50	375.70	368.46	261,334
2025-12-16	375.55	376.45	372.00	373.70	366.50	404,733
2025-12-15	373.00	374.65	370.65	373.20	366.01	458,535
2025-12-12	369.35	374.50	368.75	370.05	362.92	258,786
2025-12-11	369.60	375.05	367.15	371.95	364.78	252,538
2025-12-10	368.10	371.25	365.10	370.80	363.66	263,262
2025-12-09	364.50	369.35	363.75	368.20	361.11	231,309
2025-12-08	370.05	371.10	361.40	365.35	358.31	364,968
2025-12-05	369.55	373.85	366.75	372.75	365.57	291,417
2025-12-04	368.80	372.20	367.75	368.80	361.69	240,790
2025-12-03	372.05	372.40	364.25	369.25	362.14	389,004
2025-12-02	379.00	381.65	368.80	371.75	364.59	324,932
2025-12-01	373.55	378.95	372.75	377.95	370.67	331,407
2025-11-28	373.10	376.30	371.60	375.60	368.36	307,412
2025-11-27	374.55	374.65	371.60	372.60	365.42	141,269
2025-11-26	373.15	377.25	371.05	373.90	366.70	329,193
2025-11-25	366.70	369.80	363.50	367.20	360.13	254,599
2025-11-24	364.05	369.15	363.25	365.30	358.26	465,077
2025-11-21	351.70	362.50	350.60	361.50	354.54	361,045
2025-11-20	353.30	355.70	349.60	352.15	345.37	253,214
2025-11-19	351.00	354.90	349.05	350.65	343.89	285,369
2025-11-18	352.85	353.85	349.25	351.75	344.97	330,786
2025-11-17	358.65	359.50	353.95	354.55	347.72	257,925
2025-11-14	360.00	363.90	354.95	359.00	352.08	335,570
2025-11-13	356.90	363.70	356.50	359.10	352.18	340,961
2025-11-12	359.55	359.55	355.50	356.90	350.02	283,814
2025-11-11	354.80	358.75	354.10	356.70	349.83	272,635
2025-11-10	358.90	359.00	353.25	353.95	347.13	304,341

← NewerPage 4 of 22 · 1,284 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.