LOréal S.A. (OR.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 388.75 | 393.25 | 385.90 | 385.90 | -1.15% | 300,451 |
| 2026-08-06 | 394.30 | 397.25 | 389.00 | 390.40 | +0.46% | 282,980 |
| 2026-08-05 | 386.95 | 391.95 | 384.65 | 388.60 | +0.28% | 247,408 |
| 2026-08-04 | 386.05 | 389.60 | 381.75 | 387.50 | -0.58% | 308,115 |
| 2026-08-03 | 384.35 | 395.30 | 384.35 | 389.75 | +0.72% | 331,751 |
| 2026-07-31 | 391.05 | 392.35 | 384.20 | 386.95 | -1.79% | 427,656 |
| 2026-07-30 | 381.30 | 401.00 | 381.30 | 394.00 | +2.74% | 569,573 |
| 2026-07-29 | 388.60 | 388.60 | 378.80 | 383.50 | +0.16% | 378,653 |
| 2026-07-28 | 381.10 | 384.95 | 376.80 | 382.90 | +1.96% | 330,806 |
| 2026-07-27 | 378.00 | 380.15 | 374.50 | 375.55 | +0.23% | 327,381 |
| 2026-07-24 | 367.30 | 374.70 | 366.10 | 374.70 | +1.59% | 272,601 |
| 2026-07-23 | 378.35 | 378.80 | 366.45 | 368.85 | -3.10% | 366,670 |
| 2026-07-22 | 375.00 | 383.15 | 373.85 | 380.65 | +0.50% | 273,111 |
| 2026-07-21 | 379.25 | 380.80 | 376.70 | 378.75 | -0.43% | 251,713 |
| 2026-07-20 | 378.00 | 381.05 | 376.65 | 380.40 | -0.35% | 242,661 |
| 2026-07-17 | 382.45 | 384.40 | 378.25 | 381.75 | +0.10% | 312,434 |
| 2026-07-16 | 376.00 | 381.35 | 374.80 | 381.35 | +0.73% | 229,721 |
| 2026-07-15 | 382.20 | 382.20 | 373.20 | 378.60 | -0.05% | 296,902 |
| 2026-07-14 | 378.05 | 379.85 | 374.75 | 378.80 | -0.79% | 242,392 |
| 2026-07-13 | 379.90 | 383.75 | 378.50 | 381.80 | +0.21% | 155,206 |
| 2026-07-10 | 378.25 | 381.10 | 377.25 | 381.00 | +0.36% | 223,695 |
| 2026-07-09 | 378.85 | 380.45 | 376.05 | 379.65 | -0.29% | 275,683 |
| 2026-07-08 | 389.20 | 389.20 | 378.90 | 380.75 | -1.96% | 397,180 |
| 2026-07-07 | 382.90 | 393.50 | 382.90 | 388.35 | +2.74% | 325,513 |
| 2026-07-06 | 382.55 | 388.20 | 376.90 | 378.00 | -1.16% | 234,593 |
| 2026-07-03 | 383.85 | 385.40 | 374.60 | 382.45 | -1.42% | 326,678 |
| 2026-07-02 | 382.60 | 388.75 | 381.20 | 387.95 | +2.00% | 443,830 |
| 2026-07-01 | 383.35 | 384.20 | 379.15 | 380.35 | -0.86% | 657,105 |
| 2026-06-30 | 387.35 | 390.00 | 379.95 | 383.65 | -0.88% | 534,719 |
| 2026-06-29 | 389.55 | 389.95 | 386.50 | 387.05 | -0.24% | 293,316 |
| 2026-06-26 | 389.50 | 391.65 | 386.20 | 388.00 | +0.01% | 320,515 |
| 2026-06-25 | 389.00 | 393.25 | 386.75 | 387.95 | +0.34% | 342,136 |
| 2026-06-24 | 383.45 | 388.80 | 381.70 | 386.65 | +2.83% | 459,068 |
| 2026-06-23 | 373.80 | 378.90 | 369.45 | 376.00 | -0.56% | 355,538 |
| 2026-06-22 | 380.10 | 380.55 | 375.30 | 378.10 | -0.53% | 553,906 |
| 2026-06-19 | 385.75 | 385.75 | 376.10 | 380.10 | -1.91% | 1,506,299 |
| 2026-06-18 | 380.60 | 387.50 | 377.85 | 387.50 | +1.40% | 703,803 |
| 2026-06-17 | 385.85 | 388.45 | 382.15 | 382.15 | -1.04% | 508,924 |
| 2026-06-16 | 386.00 | 388.65 | 383.25 | 386.15 | +0.08% | 274,304 |
| 2026-06-15 | 393.95 | 397.05 | 385.85 | 385.85 | -1.13% | 408,077 |
| 2026-06-12 | 388.20 | 394.25 | 386.30 | 390.25 | +1.81% | 472,567 |
| 2026-06-11 | 385.70 | 388.40 | 382.95 | 383.30 | -0.20% | 414,614 |
| 2026-06-10 | 385.85 | 386.60 | 379.35 | 384.05 | -0.13% | 413,091 |
| 2026-06-09 | 376.65 | 386.55 | 376.10 | 384.55 | +1.61% | 389,533 |
| 2026-06-08 | 375.80 | 379.25 | 373.85 | 378.45 | +0.79% | 409,189 |
| 2026-06-05 | 371.75 | 379.45 | 371.75 | 375.50 | +1.24% | 299,294 |
| 2026-06-04 | 372.25 | 377.10 | 369.35 | 370.90 | +0.12% | 353,843 |
| 2026-06-03 | 375.15 | 379.80 | 370.35 | 370.45 | -2.22% | 462,931 |
| 2026-06-02 | 380.50 | 388.20 | 378.75 | 378.85 | -0.14% | 287,245 |
| 2026-06-01 | 381.95 | 387.05 | 378.50 | 379.40 | -0.82% | 443,910 |
| 2026-05-29 | 390.10 | 394.50 | 382.55 | 382.55 | -1.06% | 1,444,652 |
| 2026-05-28 | 388.00 | 393.50 | 385.90 | 386.65 | +0.21% | 465,303 |
| 2026-05-27 | 369.95 | 387.40 | 369.50 | 385.85 | +4.65% | 769,926 |
| 2026-05-26 | 367.40 | 368.70 | 364.80 | 368.70 | +0.29% | 346,267 |
| 2026-05-25 | 363.20 | 369.80 | 363.15 | 367.65 | +1.66% | 267,233 |
| 2026-05-22 | 362.05 | 364.75 | 358.90 | 361.65 | +0.61% | 301,165 |
| 2026-05-21 | 358.00 | 361.40 | 355.55 | 359.45 | -0.21% | 326,480 |
| 2026-05-20 | 354.00 | 363.15 | 351.45 | 360.20 | +0.84% | 364,926 |
| 2026-05-19 | 360.00 | 361.85 | 355.55 | 357.20 | -0.18% | 324,910 |
| 2026-05-18 | 353.15 | 359.85 | 351.90 | 357.85 | +0.21% | 402,823 |
| 2026-05-15 | 353.60 | 357.65 | 352.40 | 357.10 | -0.50% | 493,314 |
| 2026-05-14 | 357.30 | 358.90 | 354.15 | 358.90 | +0.93% | 266,753 |
| 2026-05-13 | 357.10 | 358.10 | 353.05 | 355.60 | -0.91% | 339,204 |
| 2026-05-12 | 350.50 | 359.90 | 350.50 | 358.85 | +1.48% | 398,312 |
| 2026-05-11 | 360.70 | 360.80 | 350.50 | 353.60 | -2.59% | 497,241 |
| 2026-05-08 | 364.00 | 365.20 | 360.35 | 363.00 | -1.09% | 321,884 |
| 2026-05-07 | 375.30 | 377.30 | 366.15 | 367.00 | -1.71% | 499,561 |
| 2026-05-06 | 365.65 | 375.65 | 364.50 | 373.40 | +3.33% | 435,314 |
| 2026-05-05 | 360.55 | 362.75 | 359.10 | 361.35 | +0.46% | 231,599 |
| 2026-05-04 | 364.65 | 365.55 | 357.60 | 359.70 | -1.73% | 420,861 |
| 2026-04-30 | 360.80 | 366.05 | 359.40 | 366.05 | +0.12% | 467,263 |
| 2026-04-29 | 363.40 | 365.60 | 362.25 | 365.60 | -2.17% | 427,088 |
| 2026-04-28 | 371.55 | 378.35 | 371.20 | 373.70 | -0.03% | 393,379 |
| 2026-04-27 | 375.20 | 379.90 | 373.20 | 373.80 | -0.97% | 345,150 |
| 2026-04-24 | 372.55 | 380.80 | 371.70 | 377.45 | +0.43% | 534,431 |
| 2026-04-23 | 378.80 | 378.80 | 366.15 | 375.85 | +8.97% | 930,945 |
| 2026-04-22 | 344.90 | 346.70 | 343.65 | 344.90 | -0.07% | 514,891 |
| 2026-04-21 | 350.00 | 353.65 | 345.15 | 345.15 | -1.65% | 590,268 |
| 2026-04-20 | 351.40 | 353.25 | 349.40 | 350.95 | -1.63% | 514,520 |
| 2026-04-17 | 350.30 | 359.25 | 346.85 | 356.75 | +1.96% | 855,221 |
| 2026-04-16 | 358.50 | 359.10 | 349.70 | 349.90 | -2.34% | 532,143 |
| 2026-04-15 | 360.50 | 361.35 | 357.10 | 358.30 | -0.67% | 400,680 |
| 2026-04-14 | 356.20 | 361.20 | 355.35 | 360.70 | +1.09% | 323,570 |
| 2026-04-13 | 355.15 | 357.60 | 353.35 | 356.80 | -0.59% | 382,724 |
| 2026-04-10 | 360.35 | 364.30 | 358.90 | 358.90 | -0.57% | 407,774 |
| 2026-04-09 | 365.00 | 365.80 | 357.95 | 360.95 | -1.59% | 456,020 |
| 2026-04-08 | 365.15 | 369.80 | 362.15 | 366.80 | +4.56% | 734,654 |
| 2026-04-07 | 360.35 | 363.90 | 348.15 | 350.80 | -2.07% | 398,227 |
| 2026-04-02 | 353.90 | 359.75 | 352.90 | 358.20 | +0.29% | 325,590 |
| 2026-04-01 | 355.10 | 357.30 | 353.30 | 357.15 | +2.23% | 406,895 |
| 2026-03-31 | 353.60 | 353.80 | 349.00 | 349.35 | -0.54% | 432,476 |
| 2026-03-30 | 351.15 | 351.65 | 347.50 | 351.25 | +0.36% | 302,249 |
| 2026-03-27 | 354.20 | 354.20 | 349.90 | 350.00 | -0.24% | 281,603 |
| 2026-03-26 | 349.50 | 356.90 | 349.00 | 350.85 | -0.33% | 464,780 |
| 2026-03-25 | 350.15 | 352.80 | 349.15 | 352.00 | +1.03% | 571,069 |
| 2026-03-24 | 346.40 | 352.15 | 346.20 | 348.40 | +1.01% | 412,396 |
| 2026-03-23 | 342.10 | 356.45 | 338.85 | 344.90 | -0.81% | 659,057 |
| 2026-03-20 | 350.70 | 351.10 | 345.80 | 347.70 | +0.70% | 1,323,701 |
| 2026-03-19 | 345.00 | 347.60 | 342.65 | 345.30 | -1.40% | 640,832 |
| 2026-03-18 | 351.25 | 354.55 | 347.35 | 350.20 | -0.62% | 521,286 |
| 2026-03-17 | 350.30 | 354.85 | 350.30 | 352.40 | +0.10% | 318,449 |
| 2026-03-16 | 355.00 | 355.40 | 347.75 | 352.05 | -0.45% | 382,167 |
| 2026-03-13 | 354.45 | 356.20 | 349.00 | 353.65 | -1.56% | 477,894 |
| 2026-03-12 | 361.10 | 362.30 | 357.80 | 359.25 | -0.73% | 454,036 |
| 2026-03-11 | 358.15 | 361.90 | 352.95 | 361.90 | -0.32% | 393,747 |
| 2026-03-10 | 367.65 | 369.95 | 355.75 | 363.05 | +0.04% | 620,079 |
| 2026-03-09 | 363.40 | 365.70 | 358.70 | 362.90 | -2.16% | 466,724 |
| 2026-03-06 | 370.70 | 375.20 | 368.50 | 370.90 | -0.15% | 489,320 |
| 2026-03-05 | 370.50 | 377.50 | 369.70 | 371.45 | -0.76% | 453,863 |
| 2026-03-04 | 367.60 | 374.95 | 366.60 | 374.30 | +2.90% | 420,328 |
| 2026-03-03 | 373.35 | 374.50 | 362.70 | 363.75 | -4.52% | 537,296 |
| 2026-03-02 | 388.10 | 389.70 | 377.70 | 380.95 | -4.14% | 453,516 |
| 2026-02-27 | 397.85 | 399.10 | 395.65 | 397.40 | -0.01% | 441,152 |
| 2026-02-26 | 398.00 | 398.60 | 394.70 | 397.45 | -0.26% | 270,494 |
| 2026-02-25 | 400.15 | 401.75 | 393.80 | 398.50 | -1.14% | 300,451 |
| 2026-02-24 | 399.75 | 405.80 | 398.25 | 403.10 | +1.51% | 279,780 |
| 2026-02-23 | 400.65 | 401.95 | 395.30 | 397.10 | -1.01% | 326,106 |
| 2026-02-20 | 397.00 | 401.15 | 394.05 | 401.15 | +1.56% | 375,065 |
| 2026-02-19 | 390.50 | 395.00 | 389.40 | 395.00 | +0.11% | 296,657 |
| 2026-02-18 | 392.80 | 395.55 | 389.05 | 394.55 | +1.05% | 332,618 |
| 2026-02-17 | 385.75 | 392.85 | 385.75 | 390.45 | +1.40% | 310,860 |
| 2026-02-16 | 376.10 | 386.45 | 374.90 | 385.05 | +3.41% | 321,147 |
| 2026-02-13 | 369.50 | 379.63 | 364.00 | 372.35 | -4.93% | 644,004 |
| 2026-02-12 | 395.65 | 397.05 | 384.90 | 391.65 | -0.06% | 371,046 |
| 2026-02-11 | 390.60 | 395.20 | 389.35 | 391.90 | +0.13% | 303,825 |
| 2026-02-10 | 393.20 | 394.30 | 389.60 | 391.40 | +0.89% | 409,816 |
| 2026-02-09 | 394.00 | 395.00 | 386.60 | 387.95 | -1.55% | 319,083 |
| 2026-02-06 | 394.00 | 395.10 | 385.70 | 394.05 | -0.16% | 319,279 |
| 2026-02-05 | 401.75 | 401.80 | 386.80 | 394.70 | -1.18% | 465,105 |
| 2026-02-04 | 389.95 | 400.45 | 389.15 | 399.40 | +3.35% | 309,740 |
| 2026-02-03 | 389.45 | 389.75 | 382.45 | 386.45 | -0.58% | 269,975 |
| 2026-02-02 | 389.75 | 391.60 | 387.50 | 388.70 | +0.44% | 255,154 |
| 2026-01-30 | 387.15 | 389.35 | 385.30 | 387.00 | -0.28% | 319,202 |
| 2026-01-29 | 381.25 | 388.35 | 379.35 | 388.10 | +2.01% | 382,957 |
| 2026-01-28 | 376.20 | 381.55 | 374.65 | 380.45 | +0.12% | 288,676 |
| 2026-01-27 | 382.75 | 383.75 | 379.15 | 380.00 | -1.27% | 197,230 |
| 2026-01-26 | 384.80 | 387.10 | 381.95 | 384.90 | -0.35% | 230,547 |
| 2026-01-23 | 391.95 | 392.25 | 383.15 | 386.25 | -0.26% | 304,294 |
| 2026-01-22 | 389.00 | 391.80 | 385.55 | 387.25 | +0.48% | 285,046 |
| 2026-01-21 | 386.65 | 389.60 | 381.85 | 385.40 | +0.27% | 330,559 |
| 2026-01-20 | 381.20 | 384.35 | 378.45 | 384.35 | +0.89% | 291,266 |
| 2026-01-19 | 380.85 | 382.85 | 378.10 | 380.95 | -1.01% | 214,858 |
| 2026-01-16 | 386.00 | 388.90 | 382.40 | 384.85 | -0.59% | 263,542 |
| 2026-01-15 | 394.35 | 396.35 | 387.10 | 387.15 | -1.10% | 378,908 |
| 2026-01-14 | 392.10 | 396.90 | 390.00 | 391.45 | +0.01% | 353,521 |
| 2026-01-13 | 391.00 | 392.70 | 388.45 | 391.40 | -0.25% | 317,241 |
| 2026-01-12 | 388.75 | 392.40 | 387.60 | 392.40 | +1.70% | 325,849 |
| 2026-01-09 | 380.00 | 385.85 | 372.80 | 385.85 | +6.32% | 553,181 |
| 2026-01-08 | 355.80 | 363.15 | 355.65 | 362.90 | +1.94% | 284,359 |
| 2026-01-07 | 368.45 | 368.45 | 356.00 | 356.00 | -3.44% | 372,000 |
| 2026-01-06 | 360.50 | 372.60 | 359.90 | 368.70 | +1.49% | 306,314 |
| 2026-01-05 | 364.75 | 367.70 | 359.60 | 363.30 | -0.38% | 286,505 |
| 2026-01-02 | 365.95 | 367.40 | 361.65 | 364.70 | -0.52% | 251,333 |
| 2025-12-31 | 365.75 | 367.95 | 365.35 | 366.60 | -0.10% | 85,851 |
| 2025-12-30 | 364.05 | 367.65 | 363.45 | 366.95 | +0.45% | 166,120 |
| 2025-12-29 | 365.00 | 365.50 | 362.00 | 365.30 | +0.41% | 197,824 |
| 2025-12-24 | 362.35 | 364.80 | 362.20 | 363.80 | +0.34% | 74,028 |
| 2025-12-23 | 366.55 | 367.00 | 360.80 | 362.55 | -1.06% | 222,173 |
| 2025-12-22 | 368.60 | 369.70 | 366.45 | 366.45 | -1.23% | 194,302 |
| 2025-12-19 | 370.25 | 374.35 | 367.40 | 371.00 | -1.30% | 743,427 |
| 2025-12-18 | 376.25 | 378.55 | 373.90 | 375.90 | +0.05% | 312,201 |
| 2025-12-17 | 373.70 | 375.70 | 371.50 | 375.70 | +0.54% | 261,334 |
| 2025-12-16 | 375.55 | 376.45 | 372.00 | 373.70 | +0.13% | 404,733 |
| 2025-12-15 | 373.00 | 374.65 | 370.65 | 373.20 | +0.85% | 458,535 |
| 2025-12-12 | 369.35 | 374.50 | 368.75 | 370.05 | -0.51% | 258,786 |
| 2025-12-11 | 369.60 | 375.05 | 367.15 | 371.95 | +0.31% | 252,538 |
| 2025-12-10 | 368.10 | 371.25 | 365.10 | 370.80 | +0.71% | 263,262 |
| 2025-12-09 | 364.50 | 369.35 | 363.75 | 368.20 | +0.78% | 231,309 |
| 2025-12-08 | 370.05 | 371.10 | 361.40 | 365.35 | -1.99% | 364,968 |
| 2025-12-05 | 369.55 | 373.85 | 366.75 | 372.75 | +1.07% | 291,417 |
| 2025-12-04 | 368.80 | 372.20 | 367.75 | 368.80 | -0.12% | 240,790 |
| 2025-12-03 | 372.05 | 372.40 | 364.25 | 369.25 | -0.67% | 389,004 |
| 2025-12-02 | 379.00 | 381.65 | 368.80 | 371.75 | -1.64% | 324,932 |
| 2025-12-01 | 373.55 | 378.95 | 372.75 | 377.95 | +0.63% | 331,407 |
| 2025-11-28 | 373.10 | 376.30 | 371.60 | 375.60 | +0.81% | 307,412 |
| 2025-11-27 | 374.55 | 374.65 | 371.60 | 372.60 | -0.35% | 141,269 |
| 2025-11-26 | 373.15 | 377.25 | 371.05 | 373.90 | +1.82% | 329,193 |
| 2025-11-25 | 366.70 | 369.80 | 363.50 | 367.20 | +0.52% | 254,599 |
| 2025-11-24 | 364.05 | 369.15 | 363.25 | 365.30 | +1.05% | 465,077 |
| 2025-11-21 | 351.70 | 362.50 | 350.60 | 361.50 | +2.66% | 361,045 |
| 2025-11-20 | 353.30 | 355.70 | 349.60 | 352.15 | +0.43% | 253,214 |
| 2025-11-19 | 351.00 | 354.90 | 349.05 | 350.65 | -0.31% | 285,369 |
| 2025-11-18 | 352.85 | 353.85 | 349.25 | 351.75 | -0.79% | 330,786 |
| 2025-11-17 | 358.65 | 359.50 | 353.95 | 354.55 | -1.24% | 257,925 |
| 2025-11-14 | 360.00 | 363.90 | 354.95 | 359.00 | -0.03% | 335,570 |
| 2025-11-13 | 356.90 | 363.70 | 356.50 | 359.10 | +0.62% | 340,961 |
| 2025-11-12 | 359.55 | 359.55 | 355.50 | 356.90 | +0.06% | 283,814 |
| 2025-11-11 | 354.80 | 358.75 | 354.10 | 356.70 | +0.78% | 272,635 |
| 2025-11-10 | 358.90 | 359.00 | 353.25 | 353.95 | -0.14% | 304,341 |
| 2025-11-07 | 354.35 | 354.95 | 349.65 | 354.45 | +0.06% | 308,308 |
| 2025-11-06 | 360.50 | 360.85 | 353.85 | 354.25 | -2.28% | 320,823 |
| 2025-11-05 | 361.05 | 362.60 | 359.00 | 362.50 | -0.43% | 327,949 |
| 2025-11-04 | 358.10 | 364.55 | 355.10 | 364.05 | +0.61% | 223,465 |
| 2025-11-03 | 363.10 | 365.30 | 360.00 | 361.85 | -0.22% | 237,632 |
| 2025-10-31 | 368.15 | 370.45 | 360.55 | 362.65 | -1.28% | 352,028 |
| 2025-10-30 | 367.00 | 371.80 | 365.75 | 367.35 | -0.26% | 239,594 |
| 2025-10-29 | 368.10 | 370.50 | 366.75 | 368.30 | -0.58% | 174,774 |
| 2025-10-28 | 376.05 | 377.90 | 369.80 | 370.45 | -1.38% | 224,786 |
| 2025-10-27 | 373.80 | 377.15 | 373.45 | 375.65 | +0.25% | 232,541 |
| 2025-10-24 | 374.10 | 377.95 | 372.10 | 374.70 | -0.15% | 208,166 |
| 2025-10-23 | 369.50 | 381.00 | 368.75 | 375.25 | +1.05% | 274,667 |
| 2025-10-22 | 376.65 | 377.95 | 366.30 | 371.35 | -6.70% | 1,051,186 |
| 2025-10-21 | 393.45 | 398.00 | 391.15 | 398.00 | +0.67% | 372,105 |
| 2025-10-20 | 391.60 | 396.25 | 390.80 | 395.35 | +1.20% | 430,552 |
| 2025-10-17 | 382.10 | 391.75 | 379.05 | 390.65 | +1.11% | 328,866 |
| 2025-10-16 | 380.00 | 386.35 | 378.10 | 386.35 | +1.66% | 241,236 |
| 2025-10-15 | 374.75 | 381.00 | 374.75 | 380.05 | +3.13% | 414,274 |
| 2025-10-14 | 370.75 | 372.10 | 367.90 | 368.50 | -0.41% | 215,122 |
| 2025-10-13 | 373.40 | 374.30 | 368.60 | 370.00 | +0.09% | 248,560 |
| 2025-10-10 | 378.85 | 379.30 | 368.75 | 369.65 | -1.73% | 307,053 |
| 2025-10-09 | 379.55 | 382.45 | 376.15 | 376.15 | -1.81% | 275,238 |
| 2025-10-08 | 379.50 | 385.30 | 378.50 | 383.10 | +1.02% | 297,120 |
| 2025-10-07 | 374.60 | 379.85 | 371.30 | 379.25 | +1.40% | 234,520 |
| 2025-10-06 | 374.95 | 376.90 | 370.55 | 374.00 | -0.68% | 298,024 |
| 2025-10-03 | 375.90 | 378.10 | 373.00 | 376.55 | +0.63% | 303,450 |
| 2025-10-02 | 368.25 | 374.45 | 367.80 | 374.20 | +2.14% | 295,959 |
| 2025-10-01 | 367.80 | 369.35 | 365.60 | 366.35 | -0.58% | 258,316 |
| 2025-09-30 | 364.55 | 368.50 | 360.25 | 368.50 | +0.95% | 386,754 |
| 2025-09-29 | 368.75 | 370.75 | 365.05 | 365.05 | -0.50% | 329,222 |
| 2025-09-26 | 367.85 | 368.50 | 364.75 | 366.90 | +0.22% | 355,739 |
| 2025-09-25 | 366.10 | 369.65 | 364.85 | 366.10 | -0.27% | 272,436 |
| 2025-09-24 | 373.45 | 373.55 | 366.95 | 367.10 | -2.03% | 481,060 |
| 2025-09-23 | 363.90 | 378.10 | 362.50 | 374.70 | +3.51% | 468,190 |
| 2025-09-22 | 371.60 | 371.75 | 360.25 | 362.00 | -2.07% | 410,872 |
| 2025-09-19 | 376.05 | 379.30 | 369.05 | 369.65 | -2.26% | 1,226,423 |
| 2025-09-18 | 378.00 | 380.00 | 376.25 | 378.20 | +0.28% | 267,582 |
| 2025-09-17 | 378.60 | 379.30 | 374.35 | 377.15 | -0.05% | 432,787 |
| 2025-09-16 | 380.00 | 383.30 | 377.10 | 377.35 | -2.90% | 380,179 |
| 2025-09-15 | 383.45 | 392.00 | 382.30 | 388.60 | +1.98% | 317,601 |
| 2025-09-12 | 384.25 | 385.15 | 379.45 | 381.05 | -0.73% | 291,485 |
| 2025-09-11 | 388.50 | 390.00 | 382.60 | 383.85 | -1.11% | 278,314 |
| 2025-09-10 | 392.90 | 394.35 | 386.60 | 388.15 | -2.07% | 349,391 |
| 2025-09-09 | 401.35 | 403.55 | 394.85 | 396.35 | -1.44% | 310,865 |
| 2025-09-08 | 400.85 | 403.65 | 398.40 | 402.15 | -0.12% | 262,999 |
| 2025-09-05 | 404.00 | 404.10 | 397.05 | 402.65 | -0.43% | 250,838 |
| 2025-09-04 | 399.70 | 407.85 | 398.95 | 404.40 | +1.20% | 272,239 |
| 2025-09-03 | 399.25 | 399.85 | 395.55 | 399.60 | +0.71% | 249,748 |
| 2025-09-02 | 393.90 | 398.25 | 392.70 | 396.80 | -0.04% | 278,637 |
| 2025-09-01 | 399.50 | 399.70 | 396.15 | 396.95 | -0.24% | 119,470 |
| 2025-08-29 | 401.50 | 402.90 | 397.90 | 397.90 | -1.11% | 257,044 |
| 2025-08-28 | 402.00 | 408.35 | 401.70 | 402.35 | +0.27% | 198,915 |
| 2025-08-27 | 395.20 | 405.05 | 395.20 | 401.25 | +1.15% | 205,036 |
| 2025-08-26 | 395.10 | 399.45 | 393.15 | 396.70 | -0.10% | 420,745 |
| 2025-08-25 | 398.00 | 400.10 | 393.95 | 397.10 | -0.48% | 190,786 |
| 2025-08-22 | 398.50 | 402.00 | 398.20 | 399.00 | -0.42% | 157,925 |
| 2025-08-21 | 403.05 | 403.55 | 400.40 | 400.70 | -1.48% | 246,774 |
| 2025-08-20 | 398.80 | 408.20 | 398.80 | 406.70 | +1.68% | 263,805 |
| 2025-08-19 | 394.10 | 401.00 | 393.80 | 400.00 | +1.70% | 215,365 |
| 2025-08-18 | 393.05 | 393.40 | 389.55 | 393.30 | +0.10% | 155,510 |
| 2025-08-15 | 390.05 | 394.95 | 389.90 | 392.90 | +1.07% | 218,559 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.07%). Worst month: Sep (-7.17%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is LOréal S.A.'s (OR.PA) latest close?
385.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is OR.PA's 52-week high and low?
408.35 high and 338.85 low over the trailing 52 weeks, as of 2026-08-07.
What is LOréal S.A.'s strongest and weakest month historically?
Historically, OR.PA's strongest calendar month has been Jan (average +6.07%) and its weakest Sep (average -7.17%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.