L'Oreal(GB:0NZM)
€451.20+4.35 (+0.97%)
GB:0NZM
L'Oreal historical prices
€451.20
At close:+4.35 (+0.97%)
L'Oreal (0NZM) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 448.10 | 452.65 | 446.15 | 451.20 | 451.20 | +0.97% | 46,885 | 0.42 |
| Nov 12, 2026 | 450.08 | 452.20 | 445.05 | 446.85 | 446.85 | +0.87% | 615,444 | 5.98 |
| Nov 11, 2026 | 443.00 | 446.70 | 442.70 | 443.00 | 443.00 | -0.33% | 89,237 | 0.86 |
| Nov 10, 2026 | 447.00 | 448.10 | 442.05 | 444.46 | 444.46 | -0.58% | 39,641 | 0.38 |
| Nov 09, 2026 | 447.48 | 449.00 | 445.55 | 446.80 | 446.80 | -0.05% | 29,585 | 0.29 |
| Nov 06, 2026 | 446.05 | 455.85 | 442.95 | 447.03 | 447.03 | -1.88% | 24,004 | 0.23 |
| Nov 05, 2026 | 447.53 | 455.65 | 443.80 | 455.60 | 455.60 | +3.44% | 36,531 | 0.35 |
| Nov 04, 2026 | 434.93 | 448.00 | 431.00 | 440.45 | 440.45 | +1.64% | 10,085 | 0.09 |
| Nov 03, 2026 | 436.00 | 436.90 | 426.35 | 433.35 | 433.35 | -0.38% | 21,593 | 0.20 |
| Nov 02, 2026 | 434.53 | 439.23 | 432.70 | 435.00 | 435.00 | -0.45% | 15,561 | 0.14 |
| Oct 30, 2026 | 429.30 | 436.95 | 417.40 | 436.95 | 436.95 | +2.93% | 16,190 | 0.15 |
| Oct 29, 2026 | 425.58 | 430.20 | 423.65 | 424.50 | 424.50 | -0.40% | 9,255 | 0.08 |
| Oct 28, 2026 | 427.50 | 429.35 | 423.65 | 426.20 | 426.20 | -0.91% | 239,063 | 2.08 |
| Oct 27, 2026 | 434.45 | 435.30 | 429.20 | 430.10 | 430.10 | -1.40% | 52,362 | 0.46 |
| Oct 26, 2026 | 436.08 | 442.05 | 435.65 | 436.20 | 436.20 | -0.02% | 73,287 | 0.63 |
| Oct 23, 2026 | 434.53 | 438.70 | 424.50 | 436.30 | 436.30 | +5.64% | 47,410 | 0.41 |
| Oct 22, 2026 | 404.30 | 413.05 | 403.10 | 413.00 | 413.00 | +1.80% | 39,094 | 0.34 |
| Oct 21, 2026 | 402.63 | 406.93 | 401.35 | 405.70 | 405.70 | +0.43% | 6,854 | 0.06 |
| Oct 20, 2026 | 403.68 | 406.05 | 396.85 | 403.95 | 403.95 | +0.09% | 139,672 | 1.18 |
| Oct 19, 2026 | 402.38 | 409.45 | 399.20 | 403.60 | 403.60 | -0.93% | 31,076 | 0.26 |
| Oct 16, 2026 | 406.00 | 407.40 | 402.85 | 407.40 | 407.40 | +0.14% | 164,404 | 1.26 |
| Oct 15, 2026 | 397.35 | 406.85 | 389.45 | 406.85 | 406.85 | +3.21% | 408,909 | 3.24 |
| Oct 14, 2026 | 387.33 | 396.20 | 380.75 | 394.20 | 394.20 | +1.84% | 128,605 | 0.96 |
| Oct 13, 2026 | 387.35 | 391.60 | 377.85 | 387.07 | 387.07 | +1.05% | 33,031 | 0.25 |
| Oct 12, 2026 | 382.58 | 384.40 | 381.00 | 383.05 | 383.05 | +1.60% | 4,574 | 0.03 |
| Oct 09, 2026 | 375.10 | 382.05 | 375.00 | 377.00 | 377.00 | +0.79% | 20,927 | 0.15 |
| Oct 08, 2026 | 371.00 | 374.95 | 369.70 | 374.05 | 374.05 | -0.09% | 13,470 | 0.10 |
| Oct 07, 2026 | 372.63 | 374.90 | 371.30 | 374.40 | 374.40 | +0.20% | 202,415 | 1.49 |
| Oct 06, 2026 | 371.35 | 377.45 | 369.35 | 373.66 | 373.66 | +0.35% | 33,252 | 0.25 |
| Oct 05, 2026 | 372.35 | 376.35 | 370.85 | 372.35 | 372.35 | -0.26% | 376,759 | 2.88 |
| Oct 02, 2026 | 369.40 | 376.05 | 369.45 | 373.31 | 373.31 | +0.42% | 12,910 | 0.10 |
| Oct 01, 2026 | 376.20 | 377.65 | 369.80 | 371.75 | 371.75 | -2.22% | 821,611 | 6.83 |
| Sep 30, 2026 | 382.20 | 385.55 | 373.95 | 380.18 | 380.18 | +0.02% | 152,108 | 1.29 |
| Sep 29, 2026 | 385.25 | 385.65 | 379.60 | 380.10 | 380.10 | -1.27% | 133,330 | 1.12 |
| Sep 28, 2026 | 385.00 | 389.75 | 383.10 | 385.00 | 385.00 | +0.52% | 20,993 | 0.18 |
| Sep 25, 2026 | 385.03 | 386.95 | 380.30 | 383.00 | 383.00 | -0.43% | 376,995 | 3.25 |
| Sep 24, 2026 | 381.53 | 386.95 | 373.80 | 384.65 | 384.65 | +0.72% | 114,713 | 0.98 |
| Sep 23, 2026 | 388.60 | 389.40 | 380.50 | 381.90 | 381.90 | -2.04% | 2,751 | 0.02 |
| Sep 22, 2026 | 383.78 | 392.05 | 383.40 | 389.85 | 389.85 | +1.58% | 33,892 | 0.28 |
| Sep 21, 2026 | 377.10 | 384.33 | 376.65 | 383.80 | 383.80 | +2.06% | 11,783 | 0.10 |
| Sep 18, 2026 | 379.25 | 381.35 | 375.96 | 376.05 | 376.05 | -1.36% | 202,791 | 1.67 |
| Sep 17, 2026 | 384.88 | 386.00 | 377.05 | 381.25 | 381.25 | -0.17% | 23,679 | 0.20 |
| Sep 16, 2026 | 378.93 | 383.55 | 376.80 | 381.90 | 381.90 | +0.21% | 93,778 | 0.76 |
| Sep 15, 2026 | 380.60 | 381.75 | 378.20 | 381.10 | 381.10 | -0.81% | 57,928 | 0.46 |
| Sep 14, 2026 | 378.53 | 384.22 | 376.65 | 384.20 | 384.20 | +1.15% | 2,823 | 0.02 |
| Sep 11, 2026 | 376.10 | 383.05 | 369.05 | 379.85 | 379.85 | +1.56% | 47,042 | 0.37 |
| Sep 10, 2026 | 380.58 | 380.85 | 373.20 | 374.00 | 374.00 | -2.22% | 174,414 | 1.38 |
| Sep 09, 2026 | 383.83 | 386.35 | 377.85 | 382.50 | 382.50 | -1.57% | 22,585 | 0.18 |
| Sep 08, 2026 | 383.88 | 393.60 | 382.40 | 388.60 | 388.60 | +1.07% | 567,371 | 4.33 |
| Sep 07, 2026 | 381.15 | 386.60 | 379.85 | 384.50 | 384.50 | +0.34% | 126,736 | 0.92 |
