L'Oréal S.A. (LRLCF)
OTCMKTS
· Delayed Price · Currency is USD
427.00
+2.97 (0.70%)
Apr 25, 2025, 3:58 PM EDT
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 433.51 | 435.47 | 419.28 | 427.00 | 427.00 | 0.70% | 1,006 |
| Apr 24, 2025 | 422.84 | 434.51 | 422.05 | 424.03 | 424.03 | 0.08% | 341 |
| Apr 23, 2025 | 430.00 | 432.00 | 423.70 | 423.70 | 423.70 | 4.31% | 368 |
| Apr 22, 2025 | 399.40 | 417.94 | 399.40 | 406.18 | 406.18 | 5.39% | 532 |
| Apr 21, 2025 | 407.44 | 407.80 | 379.00 | 385.42 | 385.42 | 1.67% | 225 |
| Apr 17, 2025 | 370.10 | 415.00 | 370.10 | 379.08 | 379.08 | -0.57% | 271 |
| Apr 16, 2025 | 381.25 | 392.35 | 377.55 | 381.24 | 381.24 | -1.15% | 342 |
| Apr 15, 2025 | 386.85 | 390.50 | 384.89 | 385.68 | 385.68 | -0.53% | 265 |
| Apr 14, 2025 | 391.76 | 401.69 | 387.75 | 387.75 | 387.75 | -3.66% | 1,653 |
| Apr 11, 2025 | 392.20 | 404.95 | 390.59 | 402.47 | 402.47 | 2.89% | 409 |
| Apr 10, 2025 | 381.58 | 398.05 | 380.28 | 391.16 | 391.16 | -1.22% | 372 |
| Apr 9, 2025 | 377.04 | 405.95 | 360.00 | 396.00 | 396.00 | 5.56% | 614 |
| Apr 8, 2025 | 375.99 | 378.00 | 362.75 | 375.14 | 375.14 | 1.55% | 880 |
| Apr 7, 2025 | 366.58 | 380.83 | 363.50 | 369.40 | 369.40 | 0.35% | 822 |
| Apr 4, 2025 | 390.59 | 390.59 | 368.00 | 368.10 | 368.10 | -4.52% | 1,239 |
| Apr 3, 2025 | 390.01 | 392.44 | 383.08 | 385.51 | 385.51 | 1.57% | 499 |
| Apr 2, 2025 | 377.54 | 390.59 | 377.54 | 379.54 | 379.54 | -0.34% | 4,690 |
| Apr 1, 2025 | 381.63 | 386.34 | 371.70 | 380.85 | 380.85 | 3.01% | 138 |
| Mar 31, 2025 | 371.93 | 380.65 | 363.01 | 369.73 | 369.73 | 1.14% | 414 |
| Mar 28, 2025 | 370.00 | 379.28 | 365.55 | 365.55 | 365.55 | 0.32% | 818 |
| Mar 27, 2025 | 371.60 | 372.72 | 364.40 | 364.40 | 364.40 | -0.62% | 95 |
| Mar 26, 2025 | 378.16 | 378.16 | 366.69 | 366.69 | 366.69 | -4.89% | 326 |
| Mar 25, 2025 | 373.86 | 385.54 | 373.66 | 385.54 | 385.54 | 2.95% | 162 |
| Mar 24, 2025 | 380.68 | 385.41 | 374.49 | 374.49 | 374.49 | -3.47% | 385 |
| Mar 21, 2025 | 383.07 | 387.96 | 376.89 | 387.96 | 387.96 | -1.66% | 244 |
| Mar 20, 2025 | 394.51 | 398.25 | 383.29 | 394.51 | 394.51 | -0.16% | 147 |
| Mar 19, 2025 | 394.00 | 398.20 | 387.00 | 395.14 | 395.14 | 1.26% | 225 |
| Mar 18, 2025 | 395.83 | 398.30 | 389.40 | 390.22 | 390.22 | -2.40% | 206 |
| Mar 17, 2025 | 396.95 | 400.19 | 389.76 | 399.80 | 399.80 | 2.64% | 1,587 |
| Mar 14, 2025 | 398.35 | 400.99 | 386.65 | 389.52 | 389.52 | 3.31% | 1,266 |
| Mar 13, 2025 | 385.42 | 390.86 | 376.10 | 377.02 | 377.02 | -1.16% | 537 |
| Mar 12, 2025 | 389.16 | 390.89 | 377.74 | 381.46 | 381.46 | -4.84% | 908 |
| Mar 11, 2025 | 395.44 | 400.88 | 387.81 | 400.88 | 400.88 | 3.01% | 182 |
| Mar 10, 2025 | 400.00 | 400.48 | 385.40 | 389.17 | 389.17 | -1.49% | 508 |
| Mar 7, 2025 | 380.93 | 395.34 | 379.65 | 395.05 | 395.05 | 1.07% | 236 |
| Mar 6, 2025 | 398.44 | 400.00 | 389.55 | 390.88 | 390.88 | -1.61% | 439 |
| Mar 5, 2025 | 392.11 | 397.28 | 382.94 | 397.28 | 397.28 | 8.57% | 353 |
| Mar 4, 2025 | 372.00 | 387.62 | 365.91 | 365.91 | 365.91 | -1.64% | 894 |
| Mar 3, 2025 | 379.20 | 380.60 | 372.00 | 372.00 | 372.00 | 0.04% | 1,686 |
| Feb 28, 2025 | 371.02 | 372.83 | 363.26 | 371.86 | 371.86 | 4.21% | 1,177 |
| Feb 27, 2025 | 360.65 | 367.38 | 353.30 | 356.82 | 356.82 | -2.56% | 458 |
| Feb 26, 2025 | 367.03 | 369.90 | 363.63 | 366.19 | 366.19 | -0.58% | 459 |
| Feb 25, 2025 | 363.65 | 368.32 | 357.68 | 368.32 | 368.32 | 3.65% | 331 |
| Feb 24, 2025 | 359.39 | 365.85 | 355.35 | 355.35 | 355.35 | -0.59% | 700 |
| Feb 21, 2025 | 354.04 | 361.99 | 351.55 | 357.46 | 357.46 | 1.94% | 1,051 |
| Feb 20, 2025 | 352.90 | 355.97 | 347.26 | 350.65 | 350.65 | -1.20% | 237 |
| Feb 19, 2025 | 340.05 | 357.00 | 340.05 | 354.91 | 354.91 | 1.40% | 480 |
| Feb 18, 2025 | 365.00 | 366.90 | 336.05 | 350.00 | 350.00 | -2.60% | 1,192 |
| Feb 14, 2025 | 364.71 | 365.74 | 350.75 | 359.33 | 359.33 | -0.20% | 524 |
| Feb 13, 2025 | 348.26 | 360.04 | 348.26 | 360.04 | 360.04 | 2.88% | 1,279 |