L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
476.20
+5.70 (1.21%)
Sep 5, 2025, 2:48 PM EDT

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025476.20480.00464.80476.20476.201.21%285
Sep 4, 2025475.90476.20464.80470.50470.50-0.95%2,094
Sep 3, 2025469.57475.00464.10475.00475.001.32%204
Sep 2, 2025465.20468.80453.80468.80468.80-0.97%1,212
Aug 29, 2025466.75475.12461.02473.38473.38-0.57%97
Aug 28, 2025477.02477.02460.50476.10476.100.27%175
Aug 27, 2025478.31478.31454.15474.83474.830.99%250
Aug 26, 2025462.30470.18461.40470.18470.18-0.72%213
Aug 25, 2025475.33475.33456.90473.58473.580.02%110
Aug 22, 2025464.29473.50461.50473.50473.50-0.37%820
Aug 21, 2025480.68480.68461.12475.28475.281.73%348
Aug 20, 2025478.63478.63467.20467.20467.201.61%223
Aug 19, 2025462.00473.20456.00459.78459.78-0.12%727
Aug 18, 2025458.99460.32449.96460.32460.320.96%252
Aug 15, 2025458.53461.11450.50455.93455.931.85%617
Aug 14, 2025457.00457.00447.64447.64447.64-1.96%140
Aug 13, 2025456.29456.60443.00456.60456.601.78%172
Aug 12, 2025448.06448.60433.00448.60448.602.76%187
Aug 11, 2025440.75448.94436.56436.56436.56-0.12%341
Aug 8, 2025468.86468.86431.50437.10437.100.35%155
Aug 7, 2025432.60447.49432.60435.58435.582.23%801
Aug 6, 2025442.54442.54420.70426.06426.06-3.47%203
Aug 5, 2025434.77441.36422.98441.36441.361.75%97
Aug 4, 2025426.00446.12426.00433.75433.75-2.36%147
Aug 1, 2025432.92444.23432.92444.23444.231.14%406
Jul 31, 2025447.00447.99439.24439.24439.24-1.70%107
Jul 30, 2025447.00447.00438.00446.84446.841.28%193
Jul 29, 2025438.49441.20410.36441.20441.201.66%321
Jul 28, 2025444.05444.05428.80434.00434.000.48%140
Jul 25, 2025447.38447.38431.92431.92431.92-0.34%123
Jul 24, 2025430.64446.00430.64433.40433.40-0.10%110
Jul 23, 2025446.94447.43430.50433.84433.843.06%266
Jul 22, 2025421.16436.04420.96420.96420.96-0.10%137
Jul 21, 2025420.74432.74420.74421.40421.40-2.18%318
Jul 18, 2025419.75435.61414.05430.81430.810.94%501
Jul 17, 2025429.52429.52417.20426.80426.801.96%426
Jul 16, 2025424.04432.40418.60418.60418.60-1.23%488
Jul 15, 2025433.56437.29420.40423.83423.83-1.07%452
Jul 14, 2025428.87440.48428.40428.40428.40-1.83%160
Jul 11, 2025442.65446.00431.68436.40436.40-0.41%294
Jul 10, 2025447.00447.00438.12438.20438.200.55%105
Jul 9, 2025447.01447.01435.78435.78435.78-0.76%476
Jul 8, 2025447.15447.15427.16439.10439.100.21%158
Jul 7, 2025430.25438.20430.25438.20438.201.85%157
Jul 3, 2025438.36439.52430.24430.24430.24-1.19%267
Jul 2, 2025437.70440.72435.40435.40435.400.77%197
Jul 1, 2025441.62441.62432.07432.07432.070.13%170
Jun 30, 2025430.40432.92425.45431.49431.492.96%1,305
Jun 27, 2025421.00424.49410.40419.10419.103.71%273
Jun 26, 2025400.00416.40400.00404.10404.10-1.88%146