L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.390 | 1.400 | 1.380 | 1.380 | 1.355 | 182,282 |
| 2025-10-30 | 1.410 | 1.410 | 1.370 | 1.400 | 1.374 | 57,408 |
| 2025-10-29 | 1.420 | 1.420 | 1.380 | 1.400 | 1.374 | 154,290 |
| 2025-10-28 | 1.440 | 1.440 | 1.430 | 1.440 | 1.414 | 28,558 |
| 2025-10-27 | 1.440 | 1.450 | 1.420 | 1.420 | 1.394 | 39,457 |
| 2025-10-24 | 1.430 | 1.440 | 1.400 | 1.440 | 1.414 | 110,446 |
| 2025-10-22 | 1.510 | 1.510 | 1.420 | 1.430 | 1.404 | 279,096 |
| 2025-10-21 | 1.500 | 1.520 | 1.500 | 1.510 | 1.482 | 168,134 |
| 2025-10-20 | 1.480 | 1.520 | 1.480 | 1.500 | 1.473 | 189,920 |
| 2025-10-17 | 1.440 | 1.490 | 1.440 | 1.480 | 1.453 | 785,500 |
| 2025-10-16 | 1.440 | 1.450 | 1.430 | 1.440 | 1.414 | 101,360 |
| 2025-10-15 | 1.390 | 1.440 | 1.390 | 1.430 | 1.404 | 37,160 |
| 2025-10-14 | 1.440 | 1.440 | 1.380 | 1.420 | 1.394 | 53,918 |
| 2025-10-10 | 1.450 | 1.460 | 1.430 | 1.440 | 1.414 | 44,387 |
| 2025-10-09 | 1.450 | 1.460 | 1.440 | 1.450 | 1.424 | 167,708 |
| 2025-10-08 | 1.440 | 1.450 | 1.420 | 1.450 | 1.424 | 191,524 |
| 2025-10-07 | 1.420 | 1.440 | 1.400 | 1.430 | 1.404 | 3,544,097 |
| 2025-10-06 | 1.420 | 1.440 | 1.400 | 1.420 | 1.394 | 216,340 |
| 2025-10-03 | 1.420 | 1.430 | 1.420 | 1.430 | 1.404 | 117,083 |
| 2025-10-02 | 1.400 | 1.430 | 1.390 | 1.420 | 1.394 | 430,993 |
| 2025-10-01 | 1.390 | 1.410 | 1.390 | 1.400 | 1.374 | 122,068 |
| 2025-09-30 | 1.400 | 1.410 | 1.380 | 1.390 | 1.365 | 118,267 |
| 2025-09-29 | 1.390 | 1.410 | 1.390 | 1.400 | 1.374 | 24,564 |
| 2025-09-26 | 1.400 | 1.400 | 1.370 | 1.390 | 1.365 | 32,386 |
| 2025-09-25 | 1.400 | 1.400 | 1.370 | 1.400 | 1.374 | 150,407 |
| 2025-09-24 | 1.390 | 1.420 | 1.390 | 1.410 | 1.384 | 221,768 |
| 2025-09-23 | 1.390 | 1.390 | 1.350 | 1.370 | 1.345 | 349,737 |
| 2025-09-22 | 1.420 | 1.430 | 1.380 | 1.390 | 1.365 | 3,970,695 |
| 2025-09-19 | 1.430 | 1.440 | 1.420 | 1.420 | 1.394 | 147,782 |
| 2025-09-18 | 1.430 | 1.430 | 1.420 | 1.420 | 1.394 | 43,728 |
| 2025-09-17 | 1.440 | 1.460 | 1.410 | 1.430 | 1.404 | 45,602 |
| 2025-09-16 | 1.470 | 1.470 | 1.430 | 1.440 | 1.414 | 69,833 |
| 2025-09-15 | 1.420 | 1.480 | 1.400 | 1.480 | 1.453 | 107,960 |
| 2025-09-12 | 1.440 | 1.450 | 1.420 | 1.430 | 1.404 | 78,611 |
| 2025-09-11 | 1.470 | 1.480 | 1.440 | 1.440 | 1.414 | 341,513 |
| 2025-09-10 | 1.490 | 1.490 | 1.450 | 1.470 | 1.443 | 154,722 |
| 2025-09-09 | 1.500 | 1.500 | 1.480 | 1.500 | 1.473 | 34,909 |
| 2025-09-08 | 1.500 | 1.520 | 1.490 | 1.500 | 1.473 | 8,458 |
| 2025-09-05 | 1.520 | 1.540 | 1.490 | 1.490 | 1.463 | 24,541 |
| 2025-09-04 | 1.490 | 1.520 | 1.490 | 1.520 | 1.492 | 239,559 |
| 2025-09-03 | 1.500 | 1.510 | 1.490 | 1.490 | 1.463 | 114,404 |
| 2025-09-02 | 1.520 | 1.530 | 1.490 | 1.500 | 1.473 | 31,164 |
| 2025-09-01 | 1.530 | 1.530 | 1.510 | 1.520 | 1.492 | 36,417 |
| 2025-08-29 | 1.540 | 1.540 | 1.510 | 1.510 | 1.482 | 17,142 |
| 2025-08-28 | 1.520 | 1.540 | 1.490 | 1.540 | 1.512 | 95,944 |
| 2025-08-27 | 1.510 | 1.530 | 1.500 | 1.510 | 1.482 | 82,808 |
| 2025-08-26 | 1.510 | 1.530 | 1.490 | 1.490 | 1.463 | 41,227 |
| 2025-08-25 | 1.530 | 1.530 | 1.490 | 1.510 | 1.482 | 68,336 |
| 2025-08-22 | 1.530 | 1.530 | 1.520 | 1.520 | 1.492 | 19,688 |
| 2025-08-21 | 1.530 | 1.550 | 1.490 | 1.530 | 1.502 | 1,835,548 |
| 2025-08-20 | 1.520 | 1.550 | 1.510 | 1.530 | 1.502 | 423,811 |
| 2025-08-19 | 1.500 | 1.530 | 1.470 | 1.520 | 1.492 | 191,499 |
| 2025-08-18 | 1.500 | 1.510 | 1.480 | 1.490 | 1.463 | 33,195 |
| 2025-08-15 | 1.470 | 1.510 | 1.470 | 1.490 | 1.463 | 36,385 |
| 2025-08-14 | 1.450 | 1.470 | 1.450 | 1.470 | 1.443 | 32,767 |
| 2025-08-13 | 1.440 | 1.480 | 1.430 | 1.450 | 1.424 | 26,503 |
| 2025-08-08 | 1.440 | 1.450 | 1.420 | 1.430 | 1.404 | 66,772 |
| 2025-08-07 | 1.390 | 1.440 | 1.370 | 1.440 | 1.414 | 87,844 |
| 2025-08-06 | 1.400 | 1.420 | 1.380 | 1.390 | 1.365 | 122,009 |
| 2025-08-05 | 1.420 | 1.450 | 1.400 | 1.400 | 1.374 | 57,649 |
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.