LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	390.05	394.95	389.90	392.90	385.33	218,559
2025-08-14	388.70	391.90	387.75	388.75	381.26	203,632
2025-08-13	380.35	388.80	378.95	388.15	380.67	177,775
2025-08-12	382.15	382.40	376.25	379.35	372.04	169,143
2025-08-11	385.00	385.70	380.20	380.40	373.07	118,828
2025-08-08	382.90	386.90	380.85	384.35	376.94	198,995
2025-08-07	376.35	384.45	375.20	382.15	374.79	229,125
2025-08-06	375.65	375.65	369.15	374.65	367.43	307,890
2025-08-05	379.60	380.50	369.40	373.30	366.11	308,365
2025-08-04	377.30	381.25	375.45	379.85	372.53	243,764
2025-08-01	387.30	387.30	376.10	376.10	368.85	404,407
2025-07-31	396.80	399.00	388.65	389.35	381.85	491,124
2025-07-30	363.85	391.50	362.90	388.55	381.06	574,514
2025-07-29	374.45	376.10	370.60	373.60	366.40	315,681
2025-07-28	377.95	378.80	371.00	373.60	366.40	229,048
2025-07-25	371.70	377.45	370.25	374.70	367.48	244,704
2025-07-24	378.70	378.70	370.40	373.65	366.45	275,998
2025-07-23	374.30	378.50	372.65	374.95	367.73	349,910
2025-07-22	361.45	367.95	361.25	367.95	360.86	178,351
2025-07-21	362.60	365.00	360.40	362.70	355.71	160,346
2025-07-18	366.15	366.60	361.45	362.55	355.56	267,856
2025-07-17	366.35	368.55	363.90	364.05	357.04	225,451
2025-07-16	368.35	368.90	364.00	364.00	356.99	278,025
2025-07-15	370.30	372.70	367.10	367.60	360.52	205,452
2025-07-14	372.00	373.75	370.15	373.10	365.91	136,065
2025-07-11	380.40	380.80	373.30	373.85	366.65	211,268
2025-07-10	375.95	382.75	375.20	382.25	374.89	286,165
2025-07-09	374.20	377.20	371.85	374.35	367.14	308,300
2025-07-08	371.65	374.00	367.15	374.00	366.79	273,327
2025-07-07	371.90	372.85	368.65	372.75	365.57	238,536
2025-07-04	372.00	372.35	368.05	369.95	362.82	223,764
2025-07-03	373.75	374.35	370.75	372.85	365.67	186,062
2025-07-02	374.30	374.90	368.80	372.85	365.67	292,395
2025-07-01	363.95	373.30	363.25	372.85	365.67	355,944
2025-06-30	360.00	365.60	356.65	363.10	356.10	482,957
2025-06-27	352.70	358.25	352.10	355.15	348.31	457,120
2025-06-26	357.60	357.60	348.35	349.75	343.01	370,006
2025-06-25	361.30	362.80	355.40	356.10	349.24	311,577
2025-06-24	368.05	368.95	361.20	363.55	356.55	332,323
2025-06-23	362.05	365.15	351.35	359.00	352.08	426,479
2025-06-20	366.20	368.60	364.40	364.95	357.92	676,684
2025-06-19	366.45	368.55	363.50	363.60	356.59	261,121
2025-06-18	370.50	372.30	367.30	370.00	362.87	273,917
2025-06-17	367.50	369.85	364.85	369.00	361.89	256,562
2025-06-16	369.90	373.65	367.00	370.20	363.07	358,019
2025-06-13	370.85	374.25	369.30	371.05	363.90	389,984
2025-06-12	376.10	376.90	373.10	375.75	368.51	278,411
2025-06-11	381.70	383.15	378.25	378.30	371.01	318,795
2025-06-10	375.35	383.25	375.35	382.30	374.93	285,308
2025-06-09	378.00	381.90	377.90	378.90	371.60	199,867
2025-06-06	381.20	383.05	378.85	381.35	374.00	292,872
2025-06-05	385.30	388.40	380.45	382.25	374.89	266,721
2025-06-04	374.75	385.80	372.55	384.85	377.44	373,076
2025-06-03	372.70	375.90	370.50	374.70	367.48	394,263
2025-06-02	368.45	372.90	365.75	371.05	363.90	312,639
2025-05-30	368.90	374.05	367.65	372.40	365.23	614,049
2025-05-29	369.00	371.50	365.05	366.10	359.05	164,123
2025-05-28	370.15	371.65	364.85	366.45	359.39	539,587
2025-05-27	373.15	376.05	369.90	373.40	366.21	313,226
2025-05-26	375.05	378.20	373.55	374.05	366.84	182,900

← NewerPage 6 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.