L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
388.09
-7.75 (-1.96%)
At close: Mar 20, 2026
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 391.24 | 413.20 | 391.24 | 395.84 | 395.84 | 0.52% | 331 |
| Mar 18, 2026 | 406.10 | 419.95 | 393.80 | 393.80 | 393.80 | -2.57% | 6,726 |
| Mar 17, 2026 | 419.75 | 420.96 | 398.60 | 404.17 | 404.17 | -1.42% | 500 |
| Mar 16, 2026 | 402.26 | 416.92 | 399.00 | 410.00 | 410.00 | 1.97% | 452 |
| Mar 13, 2026 | 412.00 | 425.00 | 399.00 | 402.07 | 402.07 | -6.42% | 369 |
| Mar 12, 2026 | 428.25 | 429.64 | 412.15 | 429.64 | 429.64 | 4.28% | 297 |
| Mar 11, 2026 | 415.76 | 432.88 | 412.00 | 412.01 | 412.01 | -1.55% | 3,383 |
| Mar 10, 2026 | 432.50 | 438.00 | 418.22 | 418.50 | 418.50 | -2.00% | 1,784 |
| Mar 9, 2026 | 420.76 | 439.69 | 415.39 | 427.05 | 427.05 | 0.26% | 424 |
| Mar 6, 2026 | 412.55 | 447.24 | 412.55 | 425.95 | 425.95 | -4.46% | 233 |
| Mar 5, 2026 | 428.22 | 451.30 | 428.22 | 445.84 | 445.84 | 5.19% | 1,161 |
| Mar 4, 2026 | 428.73 | 446.51 | 423.85 | 423.85 | 423.85 | -4.30% | 267 |
| Mar 3, 2026 | 438.70 | 448.59 | 421.02 | 442.87 | 442.87 | -0.92% | 268 |
| Mar 2, 2026 | 457.50 | 465.04 | 438.79 | 447.00 | 447.00 | -6.01% | 606 |
| Feb 27, 2026 | 458.00 | 481.72 | 458.00 | 475.60 | 475.60 | 0.51% | 322 |
| Feb 26, 2026 | 473.20 | 473.20 | 459.00 | 473.20 | 473.20 | 2.56% | 231 |
| Feb 25, 2026 | 480.00 | 480.00 | 461.40 | 461.40 | 461.40 | -1.18% | 3,089 |
| Feb 24, 2026 | 463.65 | 479.75 | 463.65 | 466.92 | 466.92 | -0.85% | 3,928 |
| Feb 23, 2026 | 476.58 | 476.58 | 458.00 | 470.92 | 470.92 | -0.81% | 12,625 |
| Feb 20, 2026 | 478.31 | 478.31 | 458.32 | 474.75 | 474.75 | 1.85% | 181 |
| Feb 19, 2026 | 466.12 | 470.00 | 450.60 | 466.12 | 466.12 | -0.07% | 240 |
| Feb 18, 2026 | 474.45 | 474.45 | 452.25 | 466.45 | 466.45 | 1.87% | 491 |
| Feb 17, 2026 | 457.00 | 479.99 | 456.77 | 457.88 | 457.88 | 2.30% | 1,076 |
| Feb 13, 2026 | 442.70 | 455.00 | 433.65 | 447.60 | 447.60 | 6.57% | 10,626 |
| Feb 12, 2026 | 472.20 | 472.20 | 420.00 | 420.00 | 420.00 | -11.62% | 520 |
| Feb 11, 2026 | 475.21 | 475.21 | 456.55 | 475.21 | 475.21 | 0.04% | 24,865 |
| Feb 10, 2026 | 485.40 | 485.40 | 460.12 | 475.03 | 475.03 | 2.51% | 24,808 |
| Feb 9, 2026 | 464.15 | 464.15 | 453.00 | 463.40 | 463.40 | -2.24% | 174 |
| Feb 6, 2026 | 474.00 | 476.10 | 450.01 | 474.00 | 474.00 | - | 275 |
| Feb 5, 2026 | 472.50 | 475.25 | 450.01 | 474.00 | 474.00 | 1.24% | 215 |
| Feb 4, 2026 | 468.70 | 480.88 | 467.76 | 468.20 | 468.20 | 4.60% | 857 |
| Feb 3, 2026 | 465.22 | 465.22 | 444.80 | 447.60 | 447.60 | -3.78% | 300 |
| Feb 2, 2026 | 472.40 | 472.40 | 450.76 | 465.19 | 465.19 | -0.04% | 296 |
| Jan 30, 2026 | 467.28 | 467.28 | 446.80 | 465.36 | 465.36 | -0.46% | 477 |
| Jan 29, 2026 | 485.61 | 485.61 | 442.91 | 467.51 | 467.51 | 4.36% | 394 |
| Jan 28, 2026 | 472.40 | 472.40 | 448.00 | 448.00 | 448.00 | 0.17% | 470 |
| Jan 27, 2026 | 447.32 | 466.13 | 441.05 | 447.24 | 447.24 | -3.98% | 4,193 |
| Jan 26, 2026 | 466.12 | 466.12 | 441.00 | 465.80 | 465.80 | 0.10% | 334 |
| Jan 23, 2026 | 460.00 | 471.23 | 437.00 | 465.32 | 465.32 | -0.27% | 564 |
| Jan 22, 2026 | 449.20 | 466.60 | 449.20 | 466.60 | 466.60 | 0.75% | 236 |
| Jan 21, 2026 | 459.14 | 470.75 | 426.65 | 463.13 | 463.13 | 0.33% | 725 |
| Jan 20, 2026 | 438.12 | 463.16 | 430.90 | 461.62 | 461.62 | 3.83% | 903 |
| Jan 16, 2026 | 452.49 | 454.65 | 440.44 | 444.60 | 444.60 | -0.68% | 343 |
| Jan 15, 2026 | 456.99 | 461.59 | 447.66 | 447.66 | 447.66 | -1.50% | 169 |
| Jan 14, 2026 | 443.00 | 466.52 | 443.00 | 454.48 | 454.48 | 1.44% | 194 |
| Jan 13, 2026 | 441.95 | 466.31 | 441.95 | 448.04 | 448.04 | -0.87% | 1,225 |
| Jan 12, 2026 | 472.40 | 472.40 | 446.95 | 451.96 | 451.96 | 0.50% | 611 |
| Jan 9, 2026 | 444.75 | 449.70 | 438.90 | 449.70 | 449.70 | 4.39% | 457 |
| Jan 8, 2026 | 429.50 | 430.80 | 410.94 | 430.80 | 430.80 | 0.27% | 606 |
| Jan 7, 2026 | 432.60 | 432.60 | 408.16 | 429.63 | 429.63 | -0.73% | 991 |