L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.440 | 1.440 | 1.420 | 1.420 | 1.394 | 136,130 |
| 2025-08-01 | 1.470 | 1.480 | 1.430 | 1.430 | 1.404 | 2,055,698 |
| 2025-07-31 | 1.460 | 1.490 | 1.450 | 1.460 | 1.433 | 845,188 |
| 2025-07-30 | 1.410 | 1.470 | 1.390 | 1.470 | 1.443 | 793,728 |
| 2025-07-29 | 1.430 | 1.440 | 1.390 | 1.420 | 1.394 | 114,490 |
| 2025-07-25 | 1.410 | 1.440 | 1.410 | 1.440 | 1.414 | 322,959 |
| 2025-07-24 | 1.430 | 1.430 | 1.400 | 1.410 | 1.384 | 122,282 |
| 2025-07-23 | 1.370 | 1.430 | 1.370 | 1.430 | 1.404 | 84,239 |
| 2025-07-22 | 1.380 | 1.400 | 1.360 | 1.360 | 1.335 | 266,616 |
| 2025-07-21 | 1.380 | 1.390 | 1.370 | 1.380 | 1.355 | 74,364 |
| 2025-07-18 | 1.380 | 1.390 | 1.360 | 1.390 | 1.365 | 153,211 |
| 2025-07-17 | 1.390 | 1.390 | 1.360 | 1.380 | 1.355 | 87,001 |
| 2025-07-16 | 1.410 | 1.430 | 1.380 | 1.380 | 1.355 | 33,612 |
| 2025-07-15 | 1.430 | 1.440 | 1.400 | 1.410 | 1.384 | 446 |
| 2025-07-14 | 1.430 | 1.440 | 1.400 | 1.420 | 1.394 | 850,663 |
| 2025-07-11 | 1.440 | 1.450 | 1.430 | 1.430 | 1.404 | 175,078 |
| 2025-07-09 | 1.410 | 1.440 | 1.410 | 1.440 | 1.414 | 59,468 |
| 2025-07-08 | 1.410 | 1.440 | 1.400 | 1.400 | 1.374 | 48,546 |
| 2025-07-07 | 1.410 | 1.410 | 1.390 | 1.400 | 1.374 | 113,027 |
| 2025-07-04 | 1.420 | 1.440 | 1.400 | 1.410 | 1.384 | 453,925 |
| 2025-07-03 | 1.440 | 1.440 | 1.420 | 1.420 | 1.394 | 167,649 |
| 2025-07-02 | 1.400 | 1.440 | 1.400 | 1.440 | 1.414 | 105,734 |
| 2025-07-01 | 1.390 | 1.390 | 1.380 | 1.390 | 1.365 | 122,700 |
| 2025-06-30 | 1.370 | 1.400 | 1.360 | 1.390 | 1.365 | 183,493 |
| 2025-06-27 | 1.340 | 1.370 | 1.320 | 1.370 | 1.345 | 142,872 |
| 2025-06-26 | 1.370 | 1.370 | 1.330 | 1.340 | 1.316 | 86,138 |
| 2025-06-25 | 1.380 | 1.380 | 1.350 | 1.380 | 1.355 | 65,199 |
| 2025-06-24 | 1.360 | 1.400 | 1.340 | 1.370 | 1.345 | 589,193 |
| 2025-06-23 | 1.400 | 1.400 | 1.350 | 1.370 | 1.345 | 347,806 |
| 2025-06-20 | 1.390 | 1.400 | 1.370 | 1.390 | 1.365 | 19,707 |
| 2025-06-19 | 1.400 | 1.410 | 1.370 | 1.370 | 1.345 | 12,849 |
| 2025-06-18 | 1.390 | 1.400 | 1.370 | 1.380 | 1.355 | 102,718 |
| 2025-06-17 | 1.390 | 1.400 | 1.380 | 1.390 | 1.365 | 78,462 |
| 2025-06-16 | 1.400 | 1.400 | 1.390 | 1.400 | 1.374 | 40,578 |
| 2025-06-13 | 1.420 | 1.420 | 1.390 | 1.400 | 1.374 | 61,977 |
| 2025-06-12 | 1.430 | 1.440 | 1.390 | 1.420 | 1.394 | 95,665 |
| 2025-06-11 | 1.420 | 1.440 | 1.410 | 1.440 | 1.414 | 214,750 |
| 2025-06-10 | 1.430 | 1.430 | 1.400 | 1.410 | 1.384 | 49,595 |
| 2025-06-09 | 1.440 | 1.440 | 1.410 | 1.430 | 1.404 | 12,873 |
| 2025-06-06 | 1.460 | 1.460 | 1.420 | 1.420 | 1.394 | 2,874,053 |
| 2025-06-05 | 1.440 | 1.450 | 1.430 | 1.450 | 1.424 | 440,303 |
| 2025-06-04 | 1.390 | 1.430 | 1.380 | 1.430 | 1.404 | 104,081 |
| 2025-05-30 | 1.370 | 1.380 | 1.330 | 1.380 | 1.355 | 141,168 |
| 2025-05-29 | 1.370 | 1.370 | 1.360 | 1.360 | 1.335 | 50,132 |
| 2025-05-28 | 1.380 | 1.400 | 1.350 | 1.370 | 1.345 | 91,805 |
| 2025-05-27 | 1.390 | 1.400 | 1.380 | 1.390 | 1.365 | 31,696 |
| 2025-05-26 | 1.390 | 1.410 | 1.360 | 1.390 | 1.365 | 115,088 |
| 2025-05-23 | 1.390 | 1.420 | 1.380 | 1.410 | 1.384 | 916,395 |
| 2025-05-22 | 1.410 | 1.430 | 1.400 | 1.400 | 1.374 | 226,792 |
| 2025-05-21 | 1.410 | 1.420 | 1.370 | 1.400 | 1.374 | 102,561 |
| 2025-05-20 | 1.410 | 1.430 | 1.410 | 1.410 | 1.384 | 152,207 |
| 2025-05-19 | 1.400 | 1.410 | 1.370 | 1.410 | 1.384 | 81,088 |
| 2025-05-16 | 1.380 | 1.420 | 1.380 | 1.400 | 1.374 | 84,177 |
| 2025-05-15 | 1.430 | 1.430 | 1.380 | 1.390 | 1.365 | 70,593 |
| 2025-05-14 | 1.440 | 1.450 | 1.400 | 1.400 | 1.374 | 510,903 |
| 2025-05-13 | 1.420 | 1.450 | 1.420 | 1.440 | 1.414 | 122,482 |
| 2025-05-09 | 1.390 | 1.420 | 1.380 | 1.420 | 1.394 | 86,113 |
| 2025-05-08 | 1.390 | 1.400 | 1.370 | 1.390 | 1.365 | 191,955 |
| 2025-05-07 | 1.430 | 1.430 | 1.390 | 1.400 | 1.374 | 118,246 |
| 2025-05-06 | 1.450 | 1.460 | 1.430 | 1.430 | 1.404 | 29,562 |
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.