TipRanks
Go Ultimate55% OFF

L'Oreal (LOR) Historical Prices

DE:LOR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026429.15436.75428.30436.75436.75+2.89%1,4451.44
Oct 29, 2026428.25430.00423.80424.50424.50+0.20%1,0070.98
Oct 28, 2026426.00428.85423.65423.65423.65-2.87%1,4131.39
Oct 27, 2026435.70436.15430.20436.15436.15+0.00%1,4451.40
Oct 26, 2026436.40442.05435.80436.15436.15-0.06%3,3683.37
Oct 23, 2026426.50437.65424.60436.40436.40+5.92%5,4815.86
Oct 22, 2026406.65413.10404.85412.00412.00+1.55%2,5702.78
Oct 21, 2026403.35406.70401.65405.70405.70+0.43%1,8412.03
Oct 20, 2026404.00405.90403.20403.95403.95+0.10%9670.96
Oct 19, 2026403.60404.30399.30403.55403.55-0.95%1,2411.24
Oct 16, 2026404.60407.40403.10407.40407.40+0.21%9030.91
Oct 15, 2026398.95406.55398.00406.55406.55+3.13%1,9191.97
Oct 14, 2026389.20395.95389.20394.20394.20+1.81%6910.71
Oct 13, 2026390.55391.40384.95387.20387.20+1.07%1,6501.72
Oct 12, 2026382.85384.40381.05383.10383.10+0.51%7940.83
Oct 09, 2026378.15381.15376.80381.15381.15+1.90%9921.03
Oct 08, 2026372.70374.05369.70374.05374.05-0.09%7130.74
Oct 07, 2026371.40374.95371.40374.40374.40+0.24%6770.71
Oct 06, 2026370.70376.60369.45373.50373.50+0.01%1,2911.36
Oct 05, 2026373.25376.30371.60373.45373.45+0.19%1,2331.29
Oct 02, 2026374.10375.45372.20372.75372.75-0.80%4110.42
Oct 01, 2026375.75377.80370.40375.75375.75-0.99%2,0162.02
Sep 30, 2026381.30384.30379.50379.50379.50-0.30%3280.32
Sep 29, 2026385.10385.10379.65380.65380.65-1.18%4940.46
Sep 28, 2026389.20389.20384.05385.20385.20+0.90%1,0420.97
Sep 25, 2026385.00386.85380.35381.75381.75-0.77%8520.79
Sep 24, 2026382.20386.70381.65384.70384.70+1.08%4880.45
Sep 23, 2026388.40389.05380.60380.60380.60-2.25%9120.85
Sep 22, 2026383.45392.15383.45389.35389.35+1.49%8940.82
Sep 21, 2026376.85383.95376.80383.65383.65+1.99%4700.43
Sep 18, 2026378.30380.85376.15376.15376.15-1.04%5840.53
Sep 17, 2026382.60385.20380.10380.10380.10-0.51%6850.63
Sep 16, 2026379.35382.90377.20382.05382.05+0.18%5960.55
Sep 15, 2026381.00381.35378.40381.35381.35-0.73%4980.46
Sep 14, 2026376.30384.15376.30384.15384.15+1.13%7830.73
Sep 11, 2026377.80383.50377.80379.85379.85+1.12%3680.34
Sep 10, 2026380.35380.35373.60375.65375.65-1.65%8460.78
Sep 09, 2026385.25385.90380.00381.95381.95-1.62%1,5701.45
Sep 08, 2026383.35392.60383.35388.25388.25+0.94%8770.82
Sep 07, 2026381.80386.60381.80384.65384.65+0.20%4250.39
Sep 04, 2026376.85383.90376.15383.90383.90+1.43%3950.36
Sep 03, 2026382.55382.60375.90378.50378.50-1.69%1,0100.93
Sep 02, 2026383.80386.50382.15385.00385.00+1.49%6320.58
Sep 01, 2026387.60387.60379.35379.35379.35-1.39%3750.34
Aug 31, 2026388.10390.00384.70384.70384.70-0.99%3670.33
Aug 28, 2026387.95390.15387.05388.55388.55+0.96%4770.43
Aug 27, 2026383.00384.85382.00384.85384.85-0.63%4380.40
Aug 26, 2026390.40391.60387.30387.30387.30-0.36%6290.56
Aug 25, 2026391.25391.80386.70388.70388.70-0.97%4380.39
Aug 24, 2026387.60393.15387.60392.50392.50+1.50%1,1481.01