L'Oréal S.A. ( OR.PA) - Price History
Monthly price history for OR.PA (L'Oréal S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €380.10 | €380.10 |
| May 2026 | €382.55 | €382.55 |
| April 2026 | €366.05 | €366.05 |
| March 2026 | €342.62 | €349.35 |
| February 2026 | €389.74 | €397.40 |
| January 2026 | €379.54 | €387 |
| December 2025 | €359.54 | €366.60 |
| November 2025 | €368.36 | €375.60 |
| October 2025 | €355.66 | €362.65 |
| September 2025 | €361.40 | €368.50 |
| August 2025 | €390.23 | €397.90 |
| July 2025 | €381.85 | €389.35 |
| June 2025 | €356.10 | €363.10 |
| May 2025 | €365.22 | €372.40 |
| April 2025 | €372.79 | €387 |
| March 2025 | €330.26 | €342.85 |
| February 2025 | €340.04 | €353 |
| January 2025 | €345.34 | €358.50 |
| December 2024 | €329.30 | €341.85 |
| November 2024 | €316.58 | €328.65 |
| October 2024 | €331.61 | €344.25 |
| September 2024 | €387.29 | €402.05 |
| August 2024 | €382.04 | €396.60 |
| July 2024 | €385.94 | €400.65 |
| June 2024 | €394.99 | €410.05 |
| May 2024 | €435.50 | €452.10 |
| April 2024 | €423.50 | €439.65 |
| March 2024 | €416.14 | €438.65 |
| February 2024 | €419.04 | €441.70 |
| January 2024 | €421.88 | €444.70 |
| December 2023 | €427.53 | €450.65 |
| November 2023 | €408.93 | €431.05 |
| October 2023 | €375.82 | €396.15 |
| September 2023 | €373.02 | €393.20 |
| August 2023 | €384.98 | €405.80 |
| July 2023 | €401.48 | €423.20 |
| June 2023 | €405.18 | €427.10 |
| May 2023 | €378.53 | €399 |
| April 2023 | €410.54 | €432.75 |
| March 2023 | €384.68 | €411.25 |
| February 2023 | €350.86 | €375.10 |
| January 2023 | €353.62 | €378.05 |
| December 2022 | €312.04 | €333.60 |
| November 2022 | €331.87 | €354.80 |
| October 2022 | €297.54 | €318.10 |
| September 2022 | €308.91 | €330.25 |
| August 2022 | €321.07 | €343.25 |
| July 2022 | €344.31 | €368.10 |
| June 2022 | €308.02 | €329.30 |
| May 2022 | €307.32 | €328.55 |
| April 2022 | €326.35 | €348.90 |
| March 2022 | €335.51 | €363.85 |
| February 2022 | €327.35 | €355 |
| January 2022 | €347.50 | €376.85 |
| December 2021 | €384.47 | €416.95 |
| November 2021 | €366.54 | €397.50 |
| October 2021 | €364.18 | €394.95 |
| September 2021 | €329.05 | €356.85 |
| August 2021 | €365.43 | €396.30 |
| July 2021 | €355.84 | €385.90 |
| June 2021 | €346.53 | €375.80 |
| May 2021 | €339.61 | €368.30 |
| April 2021 | €315.04 | €341.65 |
| March 2021 | €297.83 | €326.80 |
| February 2021 | €275.95 | €302.80 |
| January 2021 | €264.38 | €290.10 |
| December 2020 | €283.24 | €310.80 |
| November 2020 | €279.60 | €306.80 |
| October 2020 | €253.08 | €277.70 |
| September 2020 | €252.99 | €277.60 |
| August 2020 | €252.35 | €276.90 |
| July 2020 | €257.91 | €283 |
| June 2020 | €256.99 | €285.70 |
| May 2020 | €235.58 | €261.90 |
| April 2020 | €238.64 | €265.30 |
| March 2020 | €214.89 | €238.90 |
| February 2020 | €216.78 | €241 |
| January 2020 | €226.59 | €251.90 |
| December 2019 | €237.47 | €264 |
| November 2019 | €232.70 | €258.70 |
| October 2019 | €235.49 | €261.80 |
| September 2019 | €231.09 | €256.90 |
| August 2019 | €223.62 | €248.60 |
| July 2019 | €217.68 | €242 |
| June 2019 | €225.33 | €250.50 |
| May 2019 | €216.24 | €240.40 |
| April 2019 | €220.47 | €245.10 |
| March 2019 | €212.30 | €239.80 |
| February 2019 | €196.45 | €221.90 |
| January 2019 | €186 | €210.10 |
| December 2018 | €178.12 | €201.20 |
| November 2018 | €184.06 | €207.90 |
| October 2018 | €176.09 | €198.90 |
| September 2018 | €183.88 | €207.70 |
| August 2018 | €182.99 | €206.70 |
| July 2018 | €185.47 | €209.50 |
| June 2018 | €187.24 | €211.50 |
| May 2018 | €182.02 | €205.60 |
| April 2018 | €176.04 | €198.85 |
| March 2018 | €159.32 | €183.35 |
| February 2018 | €153.85 | €177.05 |
| January 2018 | €159.11 | €183.10 |
| December 2017 | €160.72 | €184.95 |
| November 2017 | €161.45 | €185.80 |
| October 2017 | €166.02 | €191.05 |
| September 2017 | €156.33 | €179.90 |
| August 2017 | €154.11 | €177.35 |
| July 2017 | €152.16 | €175.10 |
| June 2017 | €158.50 | €182.40 |
| May 2017 | €165.50 | €190.45 |
| April 2017 | €158.89 | €182.85 |
| March 2017 | €153.76 | €180.15 |
| February 2017 | €149.84 | €175.55 |
| January 2017 | €143.69 | €168.35 |
| December 2016 | €148 | €173.40 |
| November 2016 | €137.46 | €161.05 |
| October 2016 | €139.17 | €163.05 |
| September 2016 | €143.48 | €168.10 |
| August 2016 | €144.55 | €169.35 |
| July 2016 | €145.31 | €170.25 |
| June 2016 | €146.81 | €172 |
| May 2016 | €144.16 | €168.90 |
| April 2016 | €135.24 | €158.45 |
| March 2016 | €131.88 | €157.45 |
| February 2016 | €130.66 | €156 |
| January 2016 | €131.96 | €157.55 |
| December 2015 | €130.08 | €155.30 |
| November 2015 | €140.38 | €167.60 |
| October 2015 | €139.08 | €166.05 |
| September 2015 | €129.87 | €155.05 |
| August 2015 | €127.90 | €152.70 |
| July 2015 | €142.68 | €170.35 |
| June 2015 | €134.01 | €160 |
| May 2015 | €144.02 | €171.95 |
| April 2015 | €140.54 | €170.45 |
| March 2015 | €141.28 | €171.35 |
| February 2015 | €133.78 | €162.25 |
| January 2015 | €131.14 | €159.05 |
| December 2014 | €114.86 | €139.30 |
| November 2014 | €113.13 | €137.20 |
| October 2014 | €103.15 | €125.10 |
| September 2014 | €103.64 | €125.70 |
| August 2014 | €103.89 | €126 |
| July 2014 | €104.22 | €126.40 |
| June 2014 | €103.77 | €125.85 |
| May 2014 | €105.54 | €128 |
| April 2014 | €102.24 | €124 |
| March 2014 | €96.70 | €119.70 |
| February 2014 | €99.16 | €122.75 |
| January 2014 | €98.55 | €122 |
| December 2013 | €103.16 | €127.70 |
| November 2013 | €99.48 | €123.15 |
| October 2013 | €101.90 | €126.15 |
| September 2013 | €102.55 | €126.95 |
| August 2013 | €101.99 | €126.25 |
| July 2013 | €101.74 | €125.95 |
| June 2013 | €101.99 | €126.25 |
| May 2013 | €105.30 | €130.35 |
| April 2013 | €107.53 | €135.40 |
| March 2013 | €98.24 | €123.70 |
| February 2013 | €90.97 | €114.55 |
| January 2013 | €86.88 | €109.40 |
| December 2012 | €83.31 | €104.90 |
| November 2012 | €82.87 | €104.35 |
| October 2012 | €78.04 | €98.27 |
| September 2012 | €76.44 | €96.26 |
| August 2012 | €77.62 | €97.74 |
| July 2012 | €77.52 | €97.62 |
| June 2012 | €73.25 | €92.24 |
| May 2012 | €72.20 | €90.92 |
| April 2012 | €72.18 | €90.89 |
| March 2012 | €71.88 | €92.49 |
| February 2012 | €66.53 | €85.61 |
| January 2012 | €63.19 | €81.31 |
| December 2011 | €62.71 | €80.70 |
| November 2011 | €62.42 | €80.32 |
| October 2011 | €62.02 | €79.81 |
| September 2011 | €57.03 | €73.38 |
| August 2011 | €58.90 | €75.79 |
| July 2011 | €65.29 | €84.01 |
| June 2011 | €69.60 | €89.56 |
| May 2011 | €67.94 | €87.43 |
| April 2011 | €66.53 | €85.61 |
| March 2011 | €62.56 | €82.20 |
| February 2011 | €64.11 | €84.24 |
| January 2011 | €64.53 | €84.80 |
| December 2010 | €63.22 | €83.08 |
| November 2010 | €62.35 | €81.93 |
| October 2010 | €64.20 | €84.36 |
| September 2010 | €62.77 | €82.48 |
| August 2010 | €59.74 | €78.50 |
| July 2010 | €61.28 | €80.52 |
| June 2010 | €61.62 | €80.97 |
| May 2010 | €58.12 | €76.37 |
| April 2010 | €59.59 | €78.31 |
| March 2010 | €58.14 | €77.86 |
| February 2010 | €56.77 | €76.02 |
| January 2010 | €57.09 | €76.45 |
| December 2009 | €58.24 | €78 |
| November 2009 | €53.96 | €72.26 |
| October 2009 | €52.02 | €69.67 |
| September 2009 | €50.74 | €67.95 |
| August 2009 | €51.29 | €68.68 |
| July 2009 | €45.41 | €60.81 |
| June 2009 | €39.78 | €53.28 |
| May 2009 | €41.66 | €55.79 |
| April 2009 | €40.49 | €54.22 |
| March 2009 | €37.60 | €51.80 |
| February 2009 | €37.26 | €51.32 |
| January 2009 | €37.82 | €52.10 |
| December 2008 | €45.23 | €62.30 |
| November 2008 | €46.22 | €63.66 |
| October 2008 | €42.84 | €59.02 |
| September 2008 | €50.27 | €69.25 |
| August 2008 | €49.30 | €67.91 |
| July 2008 | €48.93 | €67.40 |
| June 2008 | €50.16 | €69.10 |
| May 2008 | €56.78 | €78.22 |
| April 2008 | €55.33 | €76.21 |
| March 2008 | €57.30 | €80.44 |
| February 2008 | €56.08 | €78.72 |
| January 2008 | €58.74 | €82.46 |
| December 2007 | €69.80 | €97.98 |
| November 2007 | €67.63 | €94.93 |
| October 2007 | €64.57 | €90.64 |
| September 2007 | €65.54 | €92 |
| August 2007 | €61.25 | €85.98 |
| July 2007 | €60.13 | €84.41 |
| June 2007 | €62.55 | €87.80 |
| May 2007 | €62.90 | €88.30 |
| April 2007 | €61.93 | €88.12 |
| March 2007 | €57.44 | €81.73 |
| February 2007 | €55.62 | €79.13 |
| January 2007 | €57 | €81.10 |
| December 2006 | €53.34 | €75.90 |
| November 2006 | €53.49 | €76.10 |
| October 2006 | €53.56 | €76.20 |
| September 2006 | €56.30 | €80.10 |
| August 2006 | €57.42 | €81.70 |
| July 2006 | €55.14 | €78.45 |
| June 2006 | €51.90 | €73.85 |
| May 2006 | €49.09 | €69.85 |
| April 2006 | €50.96 | €73.50 |
| March 2006 | €50.41 | €72.70 |
| February 2006 | €51.48 | €74.25 |
| January 2006 | €46.32 | €66.80 |
| December 2005 | €43.54 | €62.80 |
| November 2005 | €42.50 | €61.30 |
| October 2005 | €42.54 | €61.35 |
| September 2005 | €44.69 | €64.45 |
| August 2005 | €45.10 | €65.05 |
| July 2005 | €45.14 | €65.10 |
| June 2005 | €41.15 | €59.35 |
| May 2005 | €40.88 | €58.95 |
| April 2005 | €38 | €55.60 |
| March 2005 | €42.20 | €61.75 |
| February 2005 | €40.43 | €59.15 |
| January 2005 | €39.26 | €57.45 |
| December 2004 | €38.17 | €55.85 |
| November 2004 | €37.18 | €54.40 |
| October 2004 | €36.53 | €53.45 |
| September 2004 | €36.05 | €52.75 |
| August 2004 | €37.35 | €54.65 |
| July 2004 | €40.70 | €59.55 |
| June 2004 | €44.87 | €65.65 |
| May 2004 | €43.78 | €64.05 |
| April 2004 | €42.51 | €62.90 |
| March 2004 | €42.10 | €62.30 |
| February 2004 | €44.70 | €66.15 |
| January 2004 | €43.01 | €63.65 |
| December 2003 | €43.92 | €65 |
| November 2003 | €41.83 | €61.90 |
| October 2003 | €42.98 | €63.60 |
| September 2003 | €39.63 | €58.65 |
| August 2003 | €42.78 | €63.30 |
| July 2003 | €39.57 | €58.55 |
| June 2003 | €41.49 | €61.40 |
| May 2003 | €41.70 | €61.70 |
| April 2003 | €42.83 | €64.05 |
| March 2003 | €37.11 | €55.50 |
| February 2003 | €40.06 | €59.90 |
| January 2003 | €43 | €64.30 |
| December 2002 | €48.51 | €72.55 |
| November 2002 | €47.98 | €71.75 |
| October 2002 | €50.29 | €75.20 |
| September 2002 | €48.81 | €73 |
| August 2002 | €49.18 | €73.55 |
| July 2002 | €47.81 | €71.50 |
| June 2002 | €52.83 | €79 |
| May 2002 | €50.83 | €76.55 |
| April 2002 | €57.73 | €86.95 |
| March 2002 | €56.27 | €84.75 |
| February 2002 | €53.65 | €80.80 |
| January 2002 | €52.32 | €78.80 |
| December 2001 | €53.72 | €80.90 |
| November 2001 | €51.03 | €76.85 |
| October 2001 | €50.93 | €76.70 |
| September 2001 | €50.26 | €75.70 |
| August 2001 | €49.53 | €74.60 |
| July 2001 | €55.08 | €82.95 |
| June 2001 | €50.63 | €76.25 |
| May 2001 | €50.51 | €76.50 |
| April 2001 | €54.18 | €82.05 |
| March 2001 | €50.78 | €76.90 |
| February 2001 | €53.81 | €81.50 |
| January 2001 | €54.80 | €83 |
| December 2000 | €60.28 | €91.30 |
| November 2000 | €60.68 | €91.90 |
| October 2000 | €59.42 | €90 |
| September 2000 | €58.07 | €87.95 |
| August 2000 | €53.75 | €81.40 |
| July 2000 | €58.20 | €88.15 |
| June 2000 | €59.89 | €907 |
| May 2000 | €48.56 | €738.50 |
| April 2000 | €49.05 | €746 |
| March 2000 | €44.38 | €675 |
| February 2000 | €45.37 | €690 |
| January 2000 | €43.60 | €663 |
| December 1999 | €52.37 | €796.50 |
| November 1999 | €42.97 | €653.50 |
| October 1999 | €41.72 | €634.50 |
| September 1999 | €39.42 | €599.50 |
| August 1999 | €40.21 | €611.50 |
| July 1999 | €39.91 | €607 |
| June 1999 | €43.10 | €655.50 |
| May 1999 | €38.28 | €585 |
| April 1999 | €39.66 | €606 |
| March 1999 | €38.35 | €586 |
| February 1999 | €36.65 | €560 |
| January 1999 | €41.62 | €636 |
| December 1998 | €40.30 | €615.89 |
| November 1998 | €35.33 | €539.82 |
| October 1998 | €31.68 | €484.03 |
| September 1998 | €25.99 | €397.13 |
| August 1998 | €31.78 | €485.70 |
| July 1998 | €35 | €534.79 |
| June 1998 | €33.55 | €512.69 |
| May 1998 | €29.49 | €452.93 |
| April 1998 | €28.49 | €437.53 |
| March 1998 | €28.59 | €439.05 |
| February 1998 | €27.22 | €418.02 |
| January 1998 | €24.59 | €377.62 |
| December 1997 | €23.38 | €359.02 |
| November 1997 | €22.44 | €344.54 |
| October 1997 | €20.29 | €311.61 |
| September 1997 | €23.58 | €362.07 |
| August 1997 | €21.51 | €330.36 |
| July 1997 | €24.82 | €381.12 |
| June 1997 | €24.44 | €377.46 |
| May 1997 | €20.68 | €319.38 |
| April 1997 | €20.44 | €315.72 |
| March 1997 | €19.43 | €300.02 |
| February 1997 | €19.06 | €294.38 |
| January 1997 | €19.34 | €298.65 |
| December 1996 | €19.29 | €297.88 |
| November 1996 | €18.86 | €291.33 |
| October 1996 | €17.09 | €263.89 |
| September 1996 | €17.27 | €266.79 |
| August 1996 | €15.62 | €241.17 |
| July 1996 | €15.34 | €236.91 |
| June 1996 | €15.34 | €260.54 |
| May 1996 | €14 | €239.80 |
| April 1996 | €14.22 | €243.46 |
| March 1996 | €14.05 | €240.56 |
| February 1996 | €12.71 | €217.70 |
| January 1996 | €12.89 | €220.75 |
| December 1995 | €11.67 | €199.86 |
| November 1995 | €11 | €188.43 |
| October 1995 | €10.64 | €182.18 |
| September 1995 | €11.18 | €191.48 |
| August 1995 | €11.35 | €194.37 |
| July 1995 | €11.28 | €193.15 |
| June 1995 | €10.84 | €185.53 |
| May 1995 | €11.51 | €199.10 |
| April 1995 | €11.41 | €197.27 |
| March 1995 | €11.25 | €194.52 |
| February 1995 | €10.06 | €173.94 |
| January 1995 | €9.48 | €163.88 |
| December 1994 | €9.60 | €166.02 |
| November 1994 | €10.29 | €177.91 |
| October 1994 | €9.86 | €170.44 |
| September 1994 | €9.64 | €166.63 |
| August 1994 | €10.84 | €187.51 |
| July 1994 | €10.83 | €187.36 |
| June 1994 | €9.43 | €163.12 |
| May 1994 | €10.04 | €175.32 |
| April 1994 | €10.78 | €188.28 |
| March 1994 | €10.24 | €178.82 |
| February 1994 | €11.22 | €195.90 |
| January 1994 | €12.12 | €211.60 |
| December 1993 | €11.39 | €198.95 |
| November 1993 | €10.19 | €177.91 |
| October 1993 | €10.12 | €176.69 |
| September 1993 | €9.83 | €171.66 |
| August 1993 | €10.40 | €181.72 |
| July 1993 | €9.77 | €170.59 |
| June 1993 | €9.56 | €166.93 |
| May 1993 | €9.10 | €160.22 |
| April 1993 | €9.35 | €164.64 |
| March 1993 | €10.31 | €181.57 |
| February 1993 | €9.73 | €171.35 |
| January 1993 | €8.59 | €151.38 |
| December 1992 | €9.23 | €162.66 |
| November 1992 | €8.33 | €146.81 |
| October 1992 | €8.46 | €149.10 |
| September 1992 | €8.19 | €144.22 |
| August 1992 | €7.90 | €139.19 |
| July 1992 | €7.83 | €137.97 |
| June 1992 | €7.88 | €138.73 |
| May 1992 | €7.89 | €140.25 |
| April 1992 | €7.42 | €131.87 |
| March 1992 | €6.90 | €122.72 |
| February 1992 | €6.68 | €118.76 |
| January 1992 | €6.24 | €110.98 |
| December 1991 | €6.44 | €114.49 |
| April 1990 | €4.43 | €803.41 |
OR.PA
Price: €380.10
52 week price:
Dividend Yield: 1.91%
5-year range yield:
Forward Dividend Yield: 1.86%
Payout Ratio: 54.55%
Payout Ratio Range:
Dividend Per Share: 7.20 EUR
Earnings Per Share: 11.45 EUR
P/E Ratio: 32.09
Exchange: PAR
Sector: Consumer Defensive
Industry: Household & Personal Products
Country: France
Volume: 411057
Market Capitalization: 195.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27