L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
426.01
-7.29 (-1.68%)
Sep 29, 2025, 3:25 PM EDT
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 425.30 | 433.70 | 422.50 | 433.30 | 433.30 | 2.93% | 623 |
| Sep 25, 2025 | 426.48 | 435.42 | 419.50 | 420.97 | 420.97 | -1.45% | 273 |
| Sep 24, 2025 | 430.58 | 441.32 | 426.00 | 427.18 | 427.18 | -3.02% | 727 |
| Sep 23, 2025 | 443.36 | 456.45 | 439.91 | 440.49 | 440.49 | 2.94% | 130 |
| Sep 22, 2025 | 428.49 | 437.46 | 424.45 | 427.93 | 427.93 | -4.67% | 130 |
| Sep 19, 2025 | 438.00 | 450.93 | 432.96 | 448.87 | 448.87 | 1.96% | 138 |
| Sep 18, 2025 | 442.59 | 451.60 | 440.25 | 440.25 | 440.25 | 0.15% | 144 |
| Sep 17, 2025 | 439.39 | 451.90 | 439.39 | 439.60 | 439.60 | -3.52% | 517 |
| Sep 16, 2025 | 454.22 | 458.14 | 439.20 | 455.64 | 455.64 | -2.80% | 421 |
| Sep 15, 2025 | 454.22 | 472.40 | 454.22 | 468.76 | 468.76 | 5.54% | 207 |
| Sep 12, 2025 | 444.33 | 464.88 | 444.16 | 444.16 | 444.16 | -1.40% | 180 |
| Sep 11, 2025 | 466.04 | 466.04 | 449.98 | 450.45 | 450.45 | -0.38% | 162 |
| Sep 10, 2025 | 461.00 | 472.46 | 451.10 | 452.19 | 452.19 | -2.16% | 160 |
| Sep 9, 2025 | 466.49 | 466.49 | 462.18 | 462.18 | 462.18 | -1.01% | 450 |
| Sep 8, 2025 | 476.50 | 480.00 | 462.50 | 466.88 | 466.88 | -1.96% | 198 |
| Sep 5, 2025 | 476.20 | 480.00 | 464.80 | 476.20 | 476.20 | 1.21% | 285 |
| Sep 4, 2025 | 475.90 | 476.20 | 464.80 | 470.50 | 470.50 | -0.95% | 2,094 |
| Sep 3, 2025 | 469.57 | 475.00 | 464.10 | 475.00 | 475.00 | 1.32% | 204 |
| Sep 2, 2025 | 465.20 | 468.80 | 453.80 | 468.80 | 468.80 | -0.97% | 1,212 |
| Aug 29, 2025 | 466.75 | 475.12 | 461.02 | 473.38 | 473.38 | -0.57% | 97 |
| Aug 28, 2025 | 477.02 | 477.02 | 460.50 | 476.10 | 476.10 | 0.27% | 175 |
| Aug 27, 2025 | 478.31 | 478.31 | 454.15 | 474.83 | 474.83 | 0.99% | 250 |
| Aug 26, 2025 | 462.30 | 470.18 | 461.40 | 470.18 | 470.18 | -0.72% | 213 |
| Aug 25, 2025 | 475.33 | 475.33 | 456.90 | 473.58 | 473.58 | 0.02% | 110 |
| Aug 22, 2025 | 464.29 | 473.50 | 461.50 | 473.50 | 473.50 | -0.37% | 820 |
| Aug 21, 2025 | 480.68 | 480.68 | 461.12 | 475.28 | 475.28 | 1.73% | 348 |
| Aug 20, 2025 | 478.63 | 478.63 | 467.20 | 467.20 | 467.20 | 1.61% | 223 |
| Aug 19, 2025 | 462.00 | 473.20 | 456.00 | 459.78 | 459.78 | -0.12% | 727 |
| Aug 18, 2025 | 458.99 | 460.32 | 449.96 | 460.32 | 460.32 | 0.96% | 252 |
| Aug 15, 2025 | 458.53 | 461.11 | 450.50 | 455.93 | 455.93 | 1.85% | 617 |
| Aug 14, 2025 | 457.00 | 457.00 | 447.64 | 447.64 | 447.64 | -1.96% | 140 |
| Aug 13, 2025 | 456.29 | 456.60 | 443.00 | 456.60 | 456.60 | 1.78% | 172 |
| Aug 12, 2025 | 448.06 | 448.60 | 433.00 | 448.60 | 448.60 | 2.76% | 187 |
| Aug 11, 2025 | 440.75 | 448.94 | 436.56 | 436.56 | 436.56 | -0.12% | 341 |
| Aug 8, 2025 | 468.86 | 468.86 | 431.50 | 437.10 | 437.10 | 0.35% | 155 |
| Aug 7, 2025 | 432.60 | 447.49 | 432.60 | 435.58 | 435.58 | 2.23% | 801 |
| Aug 6, 2025 | 442.54 | 442.54 | 420.70 | 426.06 | 426.06 | -3.47% | 203 |
| Aug 5, 2025 | 434.77 | 441.36 | 422.98 | 441.36 | 441.36 | 1.75% | 97 |
| Aug 4, 2025 | 426.00 | 446.12 | 426.00 | 433.75 | 433.75 | -2.36% | 147 |
| Aug 1, 2025 | 432.92 | 444.23 | 432.92 | 444.23 | 444.23 | 1.14% | 406 |
| Jul 31, 2025 | 447.00 | 447.99 | 439.24 | 439.24 | 439.24 | -1.70% | 107 |
| Jul 30, 2025 | 447.00 | 447.00 | 438.00 | 446.84 | 446.84 | 1.28% | 193 |
| Jul 29, 2025 | 438.49 | 441.20 | 410.36 | 441.20 | 441.20 | 1.66% | 321 |
| Jul 28, 2025 | 444.05 | 444.05 | 428.80 | 434.00 | 434.00 | 0.48% | 140 |
| Jul 25, 2025 | 447.38 | 447.38 | 431.92 | 431.92 | 431.92 | -0.34% | 123 |
| Jul 24, 2025 | 430.64 | 446.00 | 430.64 | 433.40 | 433.40 | -0.10% | 110 |
| Jul 23, 2025 | 446.94 | 447.43 | 430.50 | 433.84 | 433.84 | 3.06% | 266 |
| Jul 22, 2025 | 421.16 | 436.04 | 420.96 | 420.96 | 420.96 | -0.10% | 137 |
| Jul 21, 2025 | 420.74 | 432.74 | 420.74 | 421.40 | 421.40 | -2.18% | 318 |
| Jul 18, 2025 | 419.75 | 435.61 | 414.05 | 430.81 | 430.81 | 0.94% | 501 |