L'Oréal S.A. (LRLCF)
OTCMKTS
· Delayed Price · Currency is USD
417.30
-7.00 (-1.65%)
May 23, 2025, 4:00 PM EDT
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 428.70 | 430.20 | 417.20 | 417.30 | 417.30 | -1.65% | 574 |
| May 22, 2025 | 432.22 | 434.20 | 423.81 | 424.30 | 424.30 | -3.65% | 637 |
| May 21, 2025 | 428.89 | 444.37 | 426.48 | 440.37 | 440.37 | 5.18% | 88 |
| May 20, 2025 | 441.16 | 441.16 | 418.20 | 418.70 | 418.70 | -2.32% | 161 |
| May 19, 2025 | 428.27 | 428.64 | 417.08 | 428.64 | 428.64 | -0.80% | 366 |
| May 16, 2025 | 432.08 | 432.08 | 409.40 | 432.08 | 432.08 | -0.31% | 458 |
| May 15, 2025 | 433.43 | 433.43 | 416.42 | 433.43 | 433.43 | 0.39% | 448 |
| May 14, 2025 | 429.76 | 431.81 | 416.65 | 431.74 | 431.74 | -2.67% | 364 |
| May 13, 2025 | 435.78 | 444.40 | 422.00 | 443.60 | 443.60 | -0.63% | 220 |
| May 12, 2025 | 455.40 | 455.40 | 431.12 | 446.40 | 446.40 | 1.96% | 406 |
| May 9, 2025 | 427.36 | 444.34 | 424.55 | 437.83 | 437.83 | 3.14% | 610 |
| May 8, 2025 | 439.08 | 439.08 | 413.96 | 424.49 | 424.49 | -1.18% | 282 |
| May 7, 2025 | 430.00 | 432.78 | 419.24 | 429.56 | 429.56 | -0.46% | 851 |
| May 6, 2025 | 450.34 | 450.34 | 431.49 | 431.56 | 431.56 | -1.92% | 223 |
| May 5, 2025 | 439.05 | 447.81 | 439.05 | 439.99 | 432.06 | -0.29% | 998 |
| May 2, 2025 | 445.00 | 447.70 | 437.79 | 441.27 | 433.32 | 0.23% | 373 |
| May 1, 2025 | 441.19 | 443.55 | 427.24 | 440.25 | 424.70 | 0.97% | 274 |
| Apr 30, 2025 | 439.58 | 444.70 | 427.50 | 436.00 | 420.60 | -0.42% | 646 |
| Apr 29, 2025 | 438.64 | 443.29 | 436.72 | 437.83 | 422.37 | 4.08% | 689 |
| Apr 28, 2025 | 432.34 | 435.42 | 420.68 | 420.68 | 405.82 | -1.48% | 338 |
| Apr 25, 2025 | 433.51 | 435.47 | 419.28 | 427.00 | 411.91 | 0.70% | 1,006 |
| Apr 24, 2025 | 422.84 | 434.51 | 422.05 | 424.03 | 409.04 | 0.08% | 341 |
| Apr 23, 2025 | 430.00 | 432.00 | 423.70 | 423.70 | 408.73 | 4.31% | 368 |
| Apr 22, 2025 | 399.40 | 417.94 | 399.40 | 406.18 | 391.83 | 5.39% | 532 |
| Apr 21, 2025 | 407.44 | 407.80 | 379.00 | 385.42 | 371.81 | 1.67% | 225 |
| Apr 17, 2025 | 370.10 | 415.00 | 370.10 | 379.08 | 365.69 | -0.57% | 271 |
| Apr 16, 2025 | 381.25 | 392.35 | 377.55 | 381.24 | 367.77 | -1.15% | 342 |
| Apr 15, 2025 | 386.85 | 390.50 | 384.89 | 385.68 | 372.05 | -0.53% | 265 |
| Apr 14, 2025 | 391.76 | 401.69 | 387.75 | 387.75 | 374.05 | -3.66% | 1,653 |
| Apr 11, 2025 | 392.20 | 404.95 | 390.59 | 402.47 | 388.25 | 2.89% | 409 |
| Apr 10, 2025 | 381.58 | 398.05 | 380.28 | 391.16 | 377.34 | -1.22% | 372 |
| Apr 9, 2025 | 377.04 | 405.95 | 360.00 | 396.00 | 382.01 | 5.56% | 614 |
| Apr 8, 2025 | 375.99 | 378.00 | 362.75 | 375.14 | 361.88 | 1.55% | 880 |
| Apr 7, 2025 | 366.58 | 380.83 | 363.50 | 369.40 | 356.35 | 0.35% | 822 |
| Apr 4, 2025 | 390.59 | 390.59 | 368.00 | 368.10 | 355.09 | -4.52% | 1,239 |
| Apr 3, 2025 | 390.01 | 392.44 | 383.08 | 385.51 | 371.89 | 1.57% | 499 |
| Apr 2, 2025 | 377.54 | 390.59 | 377.54 | 379.54 | 366.13 | -0.34% | 4,690 |
| Apr 1, 2025 | 381.63 | 386.34 | 371.70 | 380.85 | 367.39 | 3.01% | 138 |
| Mar 31, 2025 | 371.93 | 380.65 | 363.01 | 369.73 | 356.67 | 1.14% | 414 |
| Mar 28, 2025 | 370.00 | 379.28 | 365.55 | 365.55 | 352.64 | 0.32% | 818 |
| Mar 27, 2025 | 371.60 | 372.72 | 364.40 | 364.40 | 351.53 | -0.62% | 95 |
| Mar 26, 2025 | 378.16 | 378.16 | 366.69 | 366.69 | 353.73 | -4.89% | 326 |
| Mar 25, 2025 | 373.86 | 385.54 | 373.66 | 385.54 | 371.92 | 2.95% | 162 |
| Mar 24, 2025 | 380.68 | 385.41 | 374.49 | 374.49 | 361.26 | -3.47% | 385 |
| Mar 21, 2025 | 383.07 | 387.96 | 376.89 | 387.96 | 374.25 | -1.66% | 244 |
| Mar 20, 2025 | 394.51 | 398.25 | 383.29 | 394.51 | 380.57 | -0.16% | 147 |
| Mar 19, 2025 | 394.00 | 398.20 | 387.00 | 395.14 | 381.17 | 1.26% | 225 |
| Mar 18, 2025 | 395.83 | 398.30 | 389.40 | 390.22 | 376.43 | -2.40% | 206 |
| Mar 17, 2025 | 396.95 | 400.19 | 389.76 | 399.80 | 385.67 | 2.64% | 1,587 |
| Mar 14, 2025 | 398.35 | 400.99 | 386.65 | 389.52 | 375.76 | 3.31% | 1,266 |