LOréal S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	406.00	407.40	402.80	407.40	407.40	327,490
2026-10-15	397.25	406.85	396.55	406.85	406.85	570,392
2026-10-14	388.10	396.25	387.40	394.20	394.20	366,046
2026-10-13	387.35	391.65	384.80	387.15	387.15	301,888
2026-10-12	382.90	384.40	381.10	383.05	383.05	236,726
2026-10-09	375.15	382.20	375.15	381.20	381.20	320,823
2026-10-08	371.30	374.95	369.10	374.05	374.05	283,012
2026-10-07	371.95	375.25	371.00	374.40	374.40	265,583
2026-10-06	371.35	377.40	369.00	373.60	373.60	264,709
2026-10-05	372.00	376.65	370.75	373.45	373.45	246,783
2026-10-02	369.60	376.30	369.30	372.75	372.75	255,040
2026-10-01	376.15	377.80	369.50	371.75	371.75	375,249
2026-09-30	382.20	385.45	379.45	379.45	379.45	396,440
2026-09-29	384.90	385.30	379.60	380.75	380.75	213,667
2026-09-28	384.55	389.80	383.50	385.00	385.00	314,844
2026-09-25	384.05	387.20	380.20	381.85	381.85	267,986
2026-09-24	381.50	387.00	381.00	384.65	384.65	332,010
2026-09-23	387.55	389.55	380.50	380.50	380.50	394,207
2026-09-22	383.80	392.15	383.00	389.50	389.50	296,924
2026-09-21	377.00	384.55	376.60	383.80	383.80	189,907
2026-09-18	379.35	381.40	375.85	376.05	376.05	1,005,560

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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