L'Oréal S.A.
381.70EUR
-6.5000 (-1.67%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 388.20 | 323,855 |
| Fr 09/04/26 | 383.90 | 246,490 |
| Th 09/03/26 | 378.50 | 282,634 |
| We 09/02/26 | 385.00 | 253,064 |
| Tu 09/01/26 | 379.35 | 345,352 |
| Mo 08/31/26 | 384.70 | 477,325 |
| Fr 08/28/26 | 388.50 | 296,828 |
| Th 08/27/26 | 384.85 | 236,229 |
| We 08/26/26 | 387.20 | 253,992 |
| Tu 08/25/26 | 388.50 | 184,510 |
| Mo 08/24/26 | 392.50 | 238,012 |
| Fr 08/21/26 | 386.60 | 236,934 |
| Th 08/20/26 | 385.80 | 252,990 |
| We 08/19/26 | 382.55 | 431,749 |
| Tu 08/18/26 | 375.40 | 349,611 |
| Mo 08/17/26 | 370.00 | 255,761 |
| Fr 08/14/26 | 379.50 | 213,228 |
| Th 08/13/26 | 383.30 | 242,355 |
| We 08/12/26 | 380.45 | 376,086 |
| Tu 08/11/26 | 383.70 | 201,656 |
| Mo 08/10/26 | 388.50 | 201,776 |
| Fr 08/07/26 | 385.90 | 300,451 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 390.40 | 282,980 |
| We 08/05/26 | 388.60 | 247,408 |
| Tu 08/04/26 | 387.50 | 308,115 |
| Mo 08/03/26 | 389.75 | 331,751 |
| Fr 07/31/26 | 386.95 | 427,656 |
| Th 07/30/26 | 394.00 | 569,573 |
| We 07/29/26 | 383.50 | 378,653 |
| Tu 07/28/26 | 382.90 | 330,806 |
| Mo 07/27/26 | 375.55 | 327,381 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 388.35 | 325,513 |
| Mo 07/06/26 | 378.00 | 234,593 |
| Fr 07/03/26 | 382.45 | 326,678 |
| Th 07/02/26 | 387.95 | 443,830 |
| We 07/01/26 | 380.35 | 657,105 |
| Tu 06/30/26 | 383.65 | 534,719 |
| Mo 06/29/26 | 387.05 | 293,316 |
| Fr 06/26/26 | 388.00 | 320,515 |
| Th 06/25/26 | 387.95 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 375.50 | 299,294 |
| Th 06/04/26 | 370.90 | 353,843 |
| We 06/03/26 | 370.45 | 462,931 |
| Tu 06/02/26 | 378.85 | 287,245 |
| Mo 06/01/26 | 379.40 | 443,910 |
| Fr 05/29/26 | 382.55 | 1,444,652 |
| Th 05/28/26 | 386.65 | 465,303 |
| We 05/27/26 | 385.85 | 769,926 |
| Tu 05/26/26 | 368.70 | 346,267 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 373.40 | 435,314 |
| Tu 05/05/26 | 361.35 | 231,599 |
| Mo 05/04/26 | 359.70 | 420,861 |
| Th 04/30/26 | 366.05 | 467,263 |
| We 04/29/26 | 365.60 | 427,088 |
| Tu 04/28/26 | 373.70 | 393,379 |
| Mo 04/27/26 | 373.80 | 345,150 |
| Fr 04/24/26 | 377.45 | 534,431 |
| Th 04/23/26 | 375.85 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 357.15 | 406,895 |
| Tu 03/31/26 | 349.35 | 432,476 |
| Mo 03/30/26 | 351.25 | 302,249 |
| Fr 03/27/26 | 350.00 | 281,603 |
| Th 03/26/26 | 350.85 | 464,780 |
| We 03/25/26 | 352.00 | 571,069 |
| Tu 03/24/26 | 348.40 | 412,396 |
| Mo 03/23/26 | 344.90 | 659,057 |
| Fr 03/20/26 | 347.70 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 380.95 | 453,516 |
| Fr 02/27/26 | 397.40 | 441,152 |
| Th 02/26/26 | 397.45 | 270,494 |
| We 02/25/26 | 398.50 | 300,451 |
| Tu 02/24/26 | 403.10 | 279,780 |
| Mo 02/23/26 | 397.10 | 326,106 |
| Fr 02/20/26 | 401.15 | 375,065 |
| Th 02/19/26 | 395.00 | 296,657 |
| We 02/18/26 | 394.55 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 388.10 | 382,957 |
| We 01/28/26 | 380.45 | 288,676 |
| Tu 01/27/26 | 380.00 | 197,230 |
| Mo 01/26/26 | 384.90 | 230,547 |
| Fr 01/23/26 | 386.25 | 304,294 |
| Th 01/22/26 | 387.25 | 285,046 |
| We 01/21/26 | 385.40 | 330,559 |
| Tu 01/20/26 | 384.35 | 291,266 |
| Mo 01/19/26 | 380.95 | 214,858 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/29/25 | 365.30 | 197,824 |
| We 12/24/25 | 363.80 | 74,028 |
| Tu 12/23/25 | 362.55 | 222,173 |
| Mo 12/22/25 | 366.45 | 194,302 |
| Fr 12/19/25 | 371.00 | 743,427 |
| Th 12/18/25 | 375.90 | 312,201 |
| We 12/17/25 | 375.70 | 261,334 |
| Tu 12/16/25 | 373.70 | 404,733 |
| Mo 12/15/25 | 373.20 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 11/25/25 | 367.20 | 254,599 |
| Mo 11/24/25 | 365.30 | 465,077 |
| Fr 11/21/25 | 361.50 | 361,045 |
| Th 11/20/25 | 352.15 | 253,214 |
| We 11/19/25 | 350.65 | 285,369 |
| Tu 11/18/25 | 351.75 | 330,786 |
| Mo 11/17/25 | 354.55 | 257,925 |
| Fr 11/14/25 | 359.00 | 335,570 |
| Th 11/13/25 | 359.10 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 10/24/25 | 374.70 | 208,166 |
| Th 10/23/25 | 375.25 | 274,667 |
| We 10/22/25 | 371.35 | 1,051,186 |
| Tu 10/21/25 | 398.00 | 372,105 |
| Mo 10/20/25 | 395.35 | 430,552 |
| Fr 10/17/25 | 390.65 | 328,866 |
| Th 10/16/25 | 386.35 | 241,236 |
| We 10/15/25 | 380.05 | 414,274 |
| Tu 10/14/25 | 368.50 | 215,122 |
| Date | Last Price | Volume |
|---|---|---|
| We 09/24/25 | 367.10 | 481,060 |
| Tu 09/23/25 | 374.70 | 468,190 |
| Mo 09/22/25 | 362.00 | 410,872 |
| Fr 09/19/25 | 369.65 | 1,226,423 |
| Th 09/18/25 | 378.20 | 267,582 |
| We 09/17/25 | 377.15 | 432,787 |
| Tu 09/16/25 | 377.35 | 380,179 |
| Mo 09/15/25 | 388.60 | 317,601 |
| Fr 09/12/25 | 381.05 |
| Fr 07/24/26 | 374.70 | 272,601 |
| Th 07/23/26 | 368.85 | 366,670 |
| We 07/22/26 | 380.65 | 273,111 |
| Tu 07/21/26 | 378.75 | 251,713 |
| Mo 07/20/26 | 380.40 | 242,661 |
| Fr 07/17/26 | 381.75 | 312,434 |
| Th 07/16/26 | 381.35 | 229,721 |
| We 07/15/26 | 378.60 | 296,902 |
| Tu 07/14/26 | 378.80 | 242,392 |
| Mo 07/13/26 | 381.80 | 155,206 |
| Fr 07/10/26 | 381.00 | 223,695 |
| Th 07/09/26 | 379.65 | 275,683 |
| We 07/08/26 | 380.75 | 397,180 |
| 342,136 |
| We 06/24/26 | 386.65 | 459,068 |
| Tu 06/23/26 | 376.00 | 355,538 |
| Mo 06/22/26 | 378.10 | 553,906 |
| Fr 06/19/26 | 380.10 | 1,506,299 |
| Th 06/18/26 | 387.50 | 703,803 |
| We 06/17/26 | 382.15 | 508,924 |
| Tu 06/16/26 | 386.15 | 274,304 |
| Mo 06/15/26 | 385.85 | 408,077 |
| Fr 06/12/26 | 390.25 | 472,567 |
| Th 06/11/26 | 383.30 | 414,614 |
| We 06/10/26 | 384.05 | 413,091 |
| Tu 06/09/26 | 384.55 | 389,533 |
| Mo 06/08/26 | 378.45 | 409,189 |
| Mo 05/25/26 | 367.65 | 267,233 |
| Fr 05/22/26 | 361.65 | 301,165 |
| Th 05/21/26 | 359.45 | 326,480 |
| We 05/20/26 | 360.20 | 364,926 |
| Tu 05/19/26 | 357.20 | 324,910 |
| Mo 05/18/26 | 357.85 | 402,823 |
| Fr 05/15/26 | 357.10 | 493,314 |
| Th 05/14/26 | 358.90 | 266,753 |
| We 05/13/26 | 355.60 | 339,204 |
| Tu 05/12/26 | 358.85 | 398,312 |
| Mo 05/11/26 | 353.60 | 497,241 |
| Fr 05/08/26 | 363.00 | 321,884 |
| Th 05/07/26 | 367.00 | 499,561 |
| 930,945 |
| We 04/22/26 | 344.90 | 514,891 |
| Tu 04/21/26 | 345.15 | 590,268 |
| Mo 04/20/26 | 350.95 | 514,520 |
| Fr 04/17/26 | 356.75 | 855,221 |
| Th 04/16/26 | 349.90 | 532,143 |
| We 04/15/26 | 358.30 | 400,680 |
| Tu 04/14/26 | 360.70 | 323,570 |
| Mo 04/13/26 | 356.80 | 382,724 |
| Fr 04/10/26 | 358.90 | 407,774 |
| Th 04/09/26 | 360.95 | 456,020 |
| We 04/08/26 | 366.80 | 734,654 |
| Tu 04/07/26 | 350.80 | 398,227 |
| Th 04/02/26 | 358.20 | 325,590 |
| 1,323,701 |
| Th 03/19/26 | 345.30 | 640,832 |
| We 03/18/26 | 350.20 | 521,286 |
| Tu 03/17/26 | 352.40 | 318,449 |
| Mo 03/16/26 | 352.05 | 382,167 |
| Fr 03/13/26 | 353.65 | 477,894 |
| Th 03/12/26 | 359.25 | 454,036 |
| We 03/11/26 | 361.90 | 393,747 |
| Tu 03/10/26 | 363.05 | 620,079 |
| Mo 03/09/26 | 362.90 | 466,724 |
| Fr 03/06/26 | 370.90 | 489,320 |
| Th 03/05/26 | 371.45 | 453,863 |
| We 03/04/26 | 374.30 | 420,328 |
| Tu 03/03/26 | 363.75 | 537,296 |
| 332,618 |
| Tu 02/17/26 | 390.45 | 310,860 |
| Mo 02/16/26 | 385.05 | 321,147 |
| Fr 02/13/26 | 372.35 | 644,004 |
| Th 02/12/26 | 391.65 | 371,046 |
| We 02/11/26 | 391.90 | 303,825 |
| Tu 02/10/26 | 391.40 | 409,816 |
| Mo 02/09/26 | 387.95 | 319,083 |
| Fr 02/06/26 | 394.05 | 319,279 |
| Th 02/05/26 | 394.70 | 465,105 |
| We 02/04/26 | 399.40 | 309,740 |
| Tu 02/03/26 | 386.45 | 269,975 |
| Mo 02/02/26 | 388.70 | 255,154 |
| Fr 01/30/26 | 387.00 | 319,202 |
| Fr 01/16/26 | 384.85 | 263,542 |
| Th 01/15/26 | 387.15 | 378,908 |
| We 01/14/26 | 391.45 | 353,521 |
| Tu 01/13/26 | 391.40 | 317,241 |
| Mo 01/12/26 | 392.40 | 325,849 |
| Fr 01/09/26 | 385.85 | 553,181 |
| Th 01/08/26 | 362.90 | 284,359 |
| We 01/07/26 | 356.00 | 372,000 |
| Tu 01/06/26 | 368.70 | 306,314 |
| Mo 01/05/26 | 363.30 | 286,505 |
| Fr 01/02/26 | 364.70 | 251,333 |
| We 12/31/25 | 366.60 | 85,851 |
| Tu 12/30/25 | 366.95 | 166,120 |
| 458,535 |
| Fr 12/12/25 | 370.05 | 258,786 |
| Th 12/11/25 | 371.95 | 252,538 |
| We 12/10/25 | 370.80 | 263,262 |
| Tu 12/09/25 | 368.20 | 231,309 |
| Mo 12/08/25 | 365.35 | 364,968 |
| Fr 12/05/25 | 372.75 | 291,417 |
| Th 12/04/25 | 368.80 | 240,790 |
| We 12/03/25 | 369.25 | 389,004 |
| Tu 12/02/25 | 371.75 | 324,932 |
| Mo 12/01/25 | 377.95 | 331,407 |
| Fr 11/28/25 | 375.60 | 307,412 |
| Th 11/27/25 | 372.60 | 141,269 |
| We 11/26/25 | 373.90 | 329,193 |
| 340,961 |
| We 11/12/25 | 356.90 | 283,814 |
| Tu 11/11/25 | 356.70 | 272,635 |
| Mo 11/10/25 | 353.95 | 304,341 |
| Fr 11/07/25 | 354.45 | 308,308 |
| Th 11/06/25 | 354.25 | 320,823 |
| We 11/05/25 | 362.50 | 327,949 |
| Tu 11/04/25 | 364.05 | 223,465 |
| Mo 11/03/25 | 361.85 | 237,632 |
| Fr 10/31/25 | 362.65 | 352,028 |
| Th 10/30/25 | 367.35 | 239,594 |
| We 10/29/25 | 368.30 | 174,774 |
| Tu 10/28/25 | 370.45 | 224,786 |
| Mo 10/27/25 | 375.65 | 232,541 |
| Mo 10/13/25 | 370.00 | 248,560 |
| Fr 10/10/25 | 369.65 | 307,053 |
| Th 10/09/25 | 376.15 | 275,238 |
| We 10/08/25 | 383.10 | 297,120 |
| Tu 10/07/25 | 379.25 | 234,520 |
| Mo 10/06/25 | 374.00 | 298,024 |
| Fr 10/03/25 | 376.55 | 303,450 |
| Th 10/02/25 | 374.20 | 295,959 |
| We 10/01/25 | 366.35 | 258,316 |
| Tu 09/30/25 | 368.50 | 386,754 |
| Mo 09/29/25 | 365.05 | 329,222 |
| Fr 09/26/25 | 366.90 | 355,739 |
| Th 09/25/25 | 366.10 | 272,436 |
| 291,485 |
| Th 09/11/25 | 383.85 | 278,314 |
| We 09/10/25 | 388.15 | 349,391 |
| Tu 09/09/25 | 396.35 | 310,865 |
| Mo 09/08/25 | 402.15 | 262,999 |