SIX · OR · stock

L'Oréal S.A. (OR) stock price history

Every SIX trading session of L'Oréal S.A. from Jan 15, 2015 to Sep 25, 2026: 1,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get OR data, free keyYear by year table

OR adjusted close, 2015 to 2026

ORL'Oréal S.A.
CHF 364.50+23.4% over one year
201620182020202220242026
CHF 365.45
All time high, 2026
CHF 365.45
52 week high, CHF 295.50 low
1,679
Daily sessions since 2015

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

OR key facts

  • L'Oréal S.A. (OR) closed at CHF 364.50 on Sep 25, 2026 on SIX.
  • OR's all time high close is CHF 365.45, set on Aug 5, 2026; its all time low close is CHF 135.97 on Jan 23, 2015.
  • OR's 52 week range is CHF 295.50 to CHF 365.45.
  • OR returned +23.4% over the year to Sep 25, 2026 and +23.4% over five years.
  • Over ten years OR returned +103%, +7.4% a year compounded.
  • OR's deepest drawdown was -15.8% from Aug 9, 2018 to Oct 29, 2018.
  • DataCedar holds 1,679 daily sessions of OR history from Jan 15, 2015 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

OR price chart, 2015 to 2026

OR adjusted close, Jan 15, 2015 to Sep 25, 2026CHF 135.97CHF 212.46CHF 288.96CHF 365.45201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

OR returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-0.3%
3 months+11.0%
6 months+23.4%
Year to date+23.4%
1 year+23.4%
3 years+23.4%
5 years+23.4%
10 years+103.2%
Since Jan 15, 2015+138.5%
Compound annual growth, 11.7 years+7.7%

OR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CHF 365.45 on Aug 5, 2026
All time low close
CHF 135.97 on Jan 23, 2015
52 week high
CHF 365.45 on Aug 5, 2026
52 week low
CHF 295.50 on Apr 13, 2026
Deepest drawdown
-15.8% from Aug 9, 2018 to Oct 29, 2018, recovered Feb 8, 2019
Best single session
+14.8% on Mar 15, 2021
Worst single session
-11.0% on Jan 20, 2015
Volatility, 1 year annualised
25.4%
Sessions closing higher, 1 year
4%
Growth of 1 since 2015
2.4×
Best calendar year
2019, +31%
Worst calendar year
2021, -2%

OR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jan 15, 2015; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CHF 295.50CHF 365.45CHF 295.50CHF 364.50+23.4%664117
2021CHF 301.00CHF 339.20CHF 295.50CHF 295.50-1.8%064
2020CHF 281.28CHF 301.00CHF 267.27CHF 301.00+7.0%0252
2019CHF 218.03CHF 281.28CHF 215.11CHF 281.28+31.4%30.8K249
2018CHF 210.11CHF 242.36CHF 189.70CHF 214.13+1.9%360.3K249
2017CHF 174.16CHF 212.98CHF 174.16CHF 210.11+20.6%1.4K251
2016CHF 171.74CHF 179.34CHF 157.78CHF 174.16+1.4%3.6K254
2015CHF 152.85CHF 171.74CHF 135.97CHF 171.74n/a1.2K243

OR monthly closes, last 12 months

MonthMonth end closeChange
September 2026CHF 364.50-0.3%
August 2026CHF 365.45+11.3%
July 2026CHF 328.250.0%
June 2026CHF 328.250.0%
May 2026CHF 328.250.0%
April 2026CHF 328.25+11.1%
April 2021CHF 295.50-3.4%
March 2021CHF 306.00+3.6%
February 2021CHF 295.50-0.6%
January 2021CHF 297.30-1.2%
December 2020CHF 301.00+0.3%
November 2020CHF 300.200.0%

About the OR data

Daily bars. 1,679 sessions from Jan 15, 2015 to Sep 25, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/OR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SIX

  • NVDA NVIDIA Corporation
  • NWRN Newron Pharmaceuticals S.p.A.
  • OERL OC Oerlikon Corporation AG
  • OFN Orell Füssli AG
  • ORON Orior AG
  • PEAN Peach Property Group AG
  • PEDU Perrot Duval Holding S.A.
  • PEHN Private Equity Holding AG

Common questions

OR share price history

Start with any symbol.

Start free