L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 20,479 |
| 2026-10-15 | 1.480 | 1.500 | 1.470 | 1.500 | 1.500 | 133,599 |
| 2026-10-14 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 189,165 |
| 2026-10-12 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 15,955 |
| 2026-10-09 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 5,429 |
| 2026-10-08 | 1.410 | 1.430 | 1.410 | 1.410 | 1.410 | 1,844 |
| 2026-10-07 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 406 |
| 2026-10-06 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 12,761 |
| 2026-10-05 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 6,189 |
| 2026-10-02 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 86,744 |
| 2026-10-01 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 142,122 |
| 2026-09-30 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 50,989 |
| 2026-09-29 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 363 |
| 2026-09-28 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 492 |
| 2026-09-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 4,713 |
| 2026-09-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 185 |
| 2026-09-23 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 13,167 |
| 2026-09-22 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 6,117 |
| 2026-09-21 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 2,128 |
| 2026-09-18 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 78,036 |
| 2026-09-17 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 12,077 |
| 2026-09-16 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 21,841 |
| 2026-09-15 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 2,607 |
| 2026-09-14 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 14,103 |
| 2026-09-11 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 92,432 |
| 2026-09-10 | 1.460 | 1.480 | 1.460 | 1.460 | 1.460 | 20,170 |
| 2026-09-09 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 32,185 |
| 2026-09-08 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 13,615 |
| 2026-09-07 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 1,419 |
| 2026-09-04 | 1.460 | 1.460 | 1.430 | 1.460 | 1.460 | 102,729 |
| 2026-09-03 | 1.490 | 1.500 | 1.450 | 1.460 | 1.460 | 19,654 |
| 2026-09-02 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 8,301 |
| 2026-09-01 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 2,755 |
| 2026-08-31 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 10,725 |
| 2026-08-28 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 2,525 |
| 2026-08-27 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 1,351 |
| 2026-08-26 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 27,561 |
| 2026-08-25 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 933 |
| 2026-08-24 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 32,043 |
| 2026-08-21 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 31,018 |
| 2026-08-20 | 1.470 | 1.480 | 1.450 | 1.480 | 1.480 | 73,235 |
| 2026-08-19 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 1,650 |
| 2026-08-18 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 64,236 |
| 2026-08-17 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 42,655 |
| 2026-08-14 | 1.480 | 1.500 | 1.470 | 1.470 | 1.470 | 4,513 |
| 2026-08-13 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 40,263 |
| 2026-08-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-08-11 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 223 |
| 2026-08-10 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 22,298 |
| 2026-08-07 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 467 |
| 2026-08-06 | 1.500 | 1.530 | 1.450 | 1.490 | 1.490 | 68,476 |
| 2026-08-05 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 1,080 |
| 2026-08-04 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 5,893 |
| 2026-08-03 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 6,790 |
| 2026-07-31 | 1.530 | 1.540 | 1.500 | 1.500 | 1.500 | 105,427 |
| 2026-07-30 | 1.440 | 1.540 | 1.440 | 1.530 | 1.530 | 143,575 |
| 2026-07-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-07-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-07-27 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 1,525 |
| 2026-07-24 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 89,486 |
Page 1 of 9 · 489 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0263 EUR |
| 2025-05-06 | 0.8084 EUR |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.