L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
444.60
-3.06 (-0.68%)
Jan 16, 2026, 4:00 PM EST
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 420.04 | 432.80 | 420.00 | 432.80 | 432.80 | 4.62% | 764 |
| Jan 5, 2026 | 420.00 | 436.02 | 408.10 | 413.68 | 413.68 | -3.29% | 625 |
| Jan 2, 2026 | 436.12 | 448.42 | 425.76 | 427.76 | 427.76 | -3.59% | 417 |
| Dec 31, 2025 | 427.99 | 444.17 | 427.11 | 443.70 | 443.70 | 1.85% | 136 |
| Dec 30, 2025 | 430.77 | 437.58 | 422.60 | 435.63 | 435.63 | 1.52% | 330 |
| Dec 29, 2025 | 433.30 | 436.72 | 426.62 | 429.10 | 429.10 | 0.40% | 438 |
| Dec 26, 2025 | 446.54 | 446.54 | 417.86 | 427.39 | 427.39 | -3.17% | 508 |
| Dec 24, 2025 | 423.59 | 441.40 | 423.59 | 441.40 | 441.40 | 3.86% | 119 |
| Dec 23, 2025 | 426.82 | 441.28 | 424.60 | 425.00 | 425.00 | -0.54% | 428 |
| Dec 22, 2025 | 437.15 | 441.40 | 427.30 | 427.30 | 427.30 | -1.64% | 328 |
| Dec 19, 2025 | 437.00 | 441.90 | 426.76 | 434.44 | 434.44 | -0.99% | 645 |
| Dec 18, 2025 | 440.50 | 444.97 | 438.80 | 438.80 | 438.80 | -0.49% | 476 |
| Dec 17, 2025 | 436.70 | 446.10 | 436.70 | 440.98 | 440.98 | 1.68% | 460 |
| Dec 16, 2025 | 433.70 | 445.70 | 429.70 | 433.70 | 433.70 | -2.63% | 933 |
| Dec 15, 2025 | 428.25 | 445.41 | 428.25 | 445.41 | 445.41 | 4.58% | 695 |
| Dec 12, 2025 | 430.34 | 450.00 | 425.90 | 425.90 | 425.90 | -0.86% | 151 |
| Dec 11, 2025 | 435.84 | 440.36 | 426.90 | 429.59 | 429.59 | -1.42% | 450 |
| Dec 10, 2025 | 435.22 | 435.84 | 419.20 | 435.80 | 435.80 | 3.23% | 1,064 |
| Dec 9, 2025 | 437.65 | 439.58 | 422.17 | 422.17 | 422.17 | -0.87% | 384 |
| Dec 8, 2025 | 430.80 | 430.80 | 412.76 | 425.88 | 425.88 | -1.14% | 12,471 |
| Dec 5, 2025 | 428.10 | 444.80 | 428.10 | 430.80 | 430.80 | -3.02% | 554 |
| Dec 4, 2025 | 436.69 | 450.50 | 425.80 | 444.22 | 444.22 | 0.98% | 246 |
| Dec 3, 2025 | 443.65 | 443.65 | 423.93 | 439.92 | 439.92 | -2.66% | 1,557 |
| Dec 2, 2025 | 429.54 | 451.94 | 428.78 | 451.94 | 451.94 | -0.09% | 242 |
| Dec 1, 2025 | 437.38 | 452.34 | 437.38 | 452.34 | 452.34 | 1.19% | 528 |
| Nov 28, 2025 | 433.47 | 447.02 | 429.68 | 447.02 | 447.02 | 4.57% | 175 |
| Nov 26, 2025 | 436.02 | 453.18 | 420.50 | 427.50 | 427.50 | 1.92% | 1,607 |
| Nov 25, 2025 | 419.46 | 436.59 | 413.75 | 419.46 | 419.46 | 0.20% | 2,193 |
| Nov 24, 2025 | 436.40 | 436.40 | 413.60 | 418.63 | 418.63 | 1.48% | 224 |
| Nov 21, 2025 | 410.00 | 430.25 | 403.33 | 412.53 | 412.53 | -0.98% | 379 |
| Nov 20, 2025 | 404.84 | 424.16 | 400.04 | 416.60 | 416.60 | 3.02% | 436 |
| Nov 19, 2025 | 429.91 | 429.91 | 400.00 | 404.39 | 404.39 | -0.58% | 737 |
| Nov 18, 2025 | 405.34 | 421.71 | 400.00 | 406.74 | 406.74 | -0.35% | 279 |
| Nov 17, 2025 | 409.95 | 425.34 | 407.32 | 408.16 | 408.16 | -0.64% | 977 |
| Nov 14, 2025 | 423.24 | 425.95 | 406.75 | 410.80 | 410.80 | -3.07% | 334 |
| Nov 13, 2025 | 414.39 | 427.21 | 410.00 | 423.80 | 423.80 | 2.50% | 380 |
| Nov 12, 2025 | 431.95 | 431.95 | 409.43 | 413.48 | 413.48 | 0.11% | 395 |
| Nov 11, 2025 | 425.57 | 426.66 | 408.68 | 413.04 | 413.04 | -0.74% | 370 |
| Nov 10, 2025 | 418.81 | 418.81 | 404.70 | 416.12 | 416.12 | 1.99% | 452 |
| Nov 7, 2025 | 423.00 | 423.00 | 400.01 | 408.00 | 408.00 | -0.56% | 199 |
| Nov 6, 2025 | 409.75 | 417.69 | 403.97 | 410.31 | 410.31 | -3.85% | 320 |
| Nov 5, 2025 | 426.72 | 426.72 | 404.20 | 426.72 | 426.72 | 0.55% | 697 |