LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	354.35	354.95	349.65	354.45	347.62	308,308
2025-11-06	360.50	360.85	353.85	354.25	347.42	320,823
2025-11-05	361.05	362.60	359.00	362.50	355.52	327,949
2025-11-04	358.10	364.55	355.10	364.05	357.04	223,465
2025-11-03	363.10	365.30	360.00	361.85	354.88	237,632
2025-10-31	368.15	370.45	360.55	362.65	355.66	352,028
2025-10-30	367.00	371.80	365.75	367.35	360.27	239,594
2025-10-29	368.10	370.50	366.75	368.30	361.20	174,774
2025-10-28	376.05	377.90	369.80	370.45	363.31	224,786
2025-10-27	373.80	377.15	373.45	375.65	368.41	232,541
2025-10-24	374.10	377.95	372.10	374.70	367.48	208,166
2025-10-23	369.50	381.00	368.75	375.25	368.02	274,667
2025-10-22	376.65	377.95	366.30	371.35	364.20	1,051,186
2025-10-21	393.45	398.00	391.15	398.00	390.33	372,105
2025-10-20	391.60	396.25	390.80	395.35	387.73	430,552
2025-10-17	382.10	391.75	379.05	390.65	383.12	328,866
2025-10-16	380.00	386.35	378.10	386.35	378.91	241,236
2025-10-15	374.75	381.00	374.75	380.05	372.73	414,274
2025-10-14	370.75	372.10	367.90	368.50	361.40	215,122
2025-10-13	373.40	374.30	368.60	370.00	362.87	248,560
2025-10-10	378.85	379.30	368.75	369.65	362.53	307,053
2025-10-09	379.55	382.45	376.15	376.15	368.90	275,238
2025-10-08	379.50	385.30	378.50	383.10	375.72	297,120
2025-10-07	374.60	379.85	371.30	379.25	371.94	234,520
2025-10-06	374.95	376.90	370.55	374.00	366.79	298,024
2025-10-03	375.90	378.10	373.00	376.55	369.30	303,450
2025-10-02	368.25	374.45	367.80	374.20	366.99	295,959
2025-10-01	367.80	369.35	365.60	366.35	359.29	258,316
2025-09-30	364.55	368.50	360.25	368.50	361.40	386,754
2025-09-29	368.75	370.75	365.05	365.05	358.02	329,222
2025-09-26	367.85	368.50	364.75	366.90	359.83	355,739
2025-09-25	366.10	369.65	364.85	366.10	359.05	272,436
2025-09-24	373.45	373.55	366.95	367.10	360.03	481,060
2025-09-23	363.90	378.10	362.50	374.70	367.48	468,190
2025-09-22	371.60	371.75	360.25	362.00	355.03	410,872
2025-09-19	376.05	379.30	369.05	369.65	362.53	1,226,423
2025-09-18	378.00	380.00	376.25	378.20	370.91	267,582
2025-09-17	378.60	379.30	374.35	377.15	369.88	432,787
2025-09-16	380.00	383.30	377.10	377.35	370.08	380,179
2025-09-15	383.45	392.00	382.30	388.60	381.11	317,601
2025-09-12	384.25	385.15	379.45	381.05	373.71	291,485
2025-09-11	388.50	390.00	382.60	383.85	376.45	278,314
2025-09-10	392.90	394.35	386.60	388.15	380.67	349,391
2025-09-09	401.35	403.55	394.85	396.35	388.71	310,865
2025-09-08	400.85	403.65	398.40	402.15	394.40	262,999
2025-09-05	404.00	404.10	397.05	402.65	394.89	250,838
2025-09-04	399.70	407.85	398.95	404.40	396.61	272,239
2025-09-03	399.25	399.85	395.55	399.60	391.90	249,748
2025-09-02	393.90	398.25	392.70	396.80	389.15	278,637
2025-09-01	399.50	399.70	396.15	396.95	389.30	119,470
2025-08-29	401.50	402.90	397.90	397.90	390.23	257,044
2025-08-28	402.00	408.35	401.70	402.35	394.60	198,915
2025-08-27	395.20	405.05	395.20	401.25	393.52	205,036
2025-08-26	395.10	399.45	393.15	396.70	389.06	420,745
2025-08-25	398.00	400.10	393.95	397.10	389.45	190,786
2025-08-22	398.50	402.00	398.20	399.00	391.31	157,925
2025-08-21	403.05	403.55	400.40	400.70	392.98	246,774
2025-08-20	398.80	408.20	398.80	406.70	398.86	263,805
2025-08-19	394.10	401.00	393.80	400.00	392.29	215,365
2025-08-18	393.05	393.40	389.55	393.30	385.72	155,510

← NewerPage 5 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.