L'Oréal S.A. (LRLCF)
OTCMKTS
· Delayed Price · Currency is USD
357.46
+7.46 (2.13%)
Feb 21, 2025, 3:00 PM EST
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 354.04 | 361.99 | 351.55 | 357.46 | 357.46 | 1.94% | 1,051 |
| Feb 20, 2025 | 352.90 | 355.97 | 347.26 | 350.65 | 350.65 | -1.20% | 237 |
| Feb 19, 2025 | 340.05 | 357.00 | 340.05 | 354.91 | 354.91 | 1.40% | 480 |
| Feb 18, 2025 | 365.00 | 366.90 | 336.05 | 350.00 | 350.00 | -2.60% | 1,192 |
| Feb 14, 2025 | 364.71 | 365.74 | 350.75 | 359.33 | 359.33 | -0.20% | 524 |
| Feb 13, 2025 | 348.26 | 360.04 | 348.26 | 360.04 | 360.04 | 2.88% | 1,279 |
| Feb 12, 2025 | 350.00 | 352.76 | 345.60 | 349.96 | 349.96 | -1.07% | 806 |
| Feb 11, 2025 | 352.31 | 353.75 | 350.54 | 353.75 | 353.75 | 1.29% | 435 |
| Feb 10, 2025 | 347.45 | 352.70 | 347.45 | 349.24 | 349.24 | 0.34% | 1,279 |
| Feb 7, 2025 | 360.30 | 360.30 | 348.02 | 348.06 | 348.06 | -4.34% | 542 |
| Feb 6, 2025 | 359.10 | 367.82 | 352.77 | 363.85 | 363.85 | 2.00% | 280 |
| Feb 5, 2025 | 361.09 | 363.30 | 356.70 | 356.70 | 356.70 | -1.90% | 971 |
| Feb 4, 2025 | 364.39 | 364.41 | 358.25 | 363.60 | 363.60 | 1.58% | 525 |
| Feb 3, 2025 | 366.20 | 366.76 | 357.94 | 357.94 | 357.94 | -3.31% | 857 |
| Jan 31, 2025 | 371.35 | 377.60 | 370.00 | 370.19 | 370.19 | -2.19% | 1,494 |
| Jan 30, 2025 | 385.14 | 388.00 | 371.00 | 378.46 | 378.46 | 0.59% | 760 |
| Jan 29, 2025 | 373.10 | 376.70 | 369.70 | 376.23 | 376.23 | -1.25% | 203 |
| Jan 28, 2025 | 382.85 | 385.17 | 378.46 | 381.00 | 381.00 | - | 7,525 |
| Jan 27, 2025 | 380.00 | 386.30 | 373.80 | 380.98 | 380.98 | 3.53% | 2,344 |
| Jan 24, 2025 | 383.31 | 386.94 | 368.00 | 368.00 | 368.00 | 2.08% | 2,472 |
| Jan 23, 2025 | 374.68 | 376.82 | 360.50 | 360.50 | 360.50 | -0.73% | 998 |
| Jan 22, 2025 | 354.90 | 369.06 | 354.90 | 363.15 | 363.15 | 3.19% | 705 |
| Jan 21, 2025 | 352.00 | 358.00 | 350.00 | 351.91 | 351.91 | -0.03% | 4,641 |
| Jan 17, 2025 | 352.75 | 361.35 | 350.75 | 352.00 | 352.00 | 0.71% | 800 |
| Jan 16, 2025 | 342.00 | 350.31 | 340.34 | 349.52 | 349.52 | 1.98% | 808 |
| Jan 15, 2025 | 338.17 | 347.68 | 335.00 | 342.75 | 342.75 | 2.09% | 760 |
| Jan 14, 2025 | 339.40 | 342.51 | 335.22 | 335.74 | 335.74 | -1.08% | 1,644 |
| Jan 13, 2025 | 332.55 | 341.80 | 332.55 | 339.40 | 339.40 | -0.29% | 6,406 |
| Jan 10, 2025 | 336.95 | 345.25 | 333.05 | 340.40 | 340.40 | 0.11% | 2,805 |
| Jan 8, 2025 | 338.25 | 343.38 | 335.94 | 340.02 | 340.02 | -4.99% | 326 |
| Jan 7, 2025 | 357.80 | 358.70 | 346.38 | 357.89 | 357.89 | 2.73% | 455 |
| Jan 6, 2025 | 349.92 | 351.52 | 342.48 | 348.37 | 348.37 | 1.96% | 4,598 |
| Jan 3, 2025 | 346.62 | 348.40 | 341.45 | 341.68 | 341.68 | -0.24% | 4,106 |
| Jan 2, 2025 | 347.00 | 353.00 | 342.50 | 342.50 | 342.50 | -0.99% | 1,199 |
| Dec 31, 2024 | 351.41 | 353.19 | 343.50 | 345.92 | 345.92 | -1.56% | 972 |
| Dec 30, 2024 | 352.17 | 352.54 | 349.17 | 351.41 | 351.41 | -0.10% | 3,088 |
| Dec 27, 2024 | 363.38 | 363.38 | 351.54 | 351.76 | 351.76 | -1.59% | 1,805 |
| Dec 26, 2024 | 361.92 | 362.10 | 355.00 | 357.43 | 357.43 | 0.75% | 1,304 |
| Dec 24, 2024 | 344.40 | 360.16 | 344.40 | 354.79 | 354.79 | 1.37% | 818 |
| Dec 23, 2024 | 355.00 | 359.65 | 343.50 | 350.00 | 350.00 | 0.67% | 3,134 |
| Dec 20, 2024 | 341.30 | 357.02 | 341.30 | 347.67 | 347.67 | -2.89% | 8,347 |
| Dec 19, 2024 | 343.10 | 360.25 | 343.10 | 358.03 | 358.03 | 2.24% | 2,960 |
| Dec 18, 2024 | 360.30 | 365.48 | 350.20 | 350.20 | 350.20 | -3.15% | 1,235 |
| Dec 17, 2024 | 352.18 | 363.61 | 350.15 | 361.60 | 361.60 | 1.33% | 1,756 |
| Dec 16, 2024 | 356.03 | 360.30 | 356.00 | 356.86 | 356.86 | -0.96% | 2,533 |
| Dec 13, 2024 | 360.00 | 362.24 | 356.42 | 360.30 | 360.30 | 0.11% | 1,869 |
| Dec 12, 2024 | 358.25 | 363.94 | 356.42 | 359.90 | 359.90 | 0.65% | 1,294 |
| Dec 11, 2024 | 361.70 | 366.80 | 354.86 | 357.59 | 357.59 | -0.98% | 2,507 |
| Dec 10, 2024 | 360.70 | 370.30 | 357.50 | 361.13 | 361.13 | -1.71% | 2,753 |
| Dec 9, 2024 | 366.99 | 376.64 | 363.50 | 367.41 | 367.41 | 2.02% | 3,781 |
| Dec 6, 2024 | 364.85 | 366.77 | 359.77 | 360.13 | 360.13 | 0.04% | 2,500 |
| Dec 5, 2024 | 357.03 | 360.00 | 347.00 | 360.00 | 360.00 | 3.55% | 3,083 |
| Dec 4, 2024 | 347.30 | 354.76 | 345.30 | 347.66 | 347.66 | 0.54% | 1,164 |
| Dec 3, 2024 | 349.94 | 354.50 | 344.46 | 345.78 | 345.78 | -1.76% | 11,634 |
| Dec 2, 2024 | 350.00 | 356.25 | 345.57 | 351.95 | 351.95 | 3.14% | 3,399 |
| Nov 29, 2024 | 350.00 | 350.59 | 341.24 | 341.24 | 341.24 | -2.67% | 1,519 |
| Nov 27, 2024 | 351.12 | 352.38 | 350.55 | 350.59 | 350.59 | 1.06% | 1,142 |
| Nov 26, 2024 | 353.85 | 353.85 | 346.58 | 346.91 | 346.91 | -1.95% | 1,979 |
| Nov 25, 2024 | 343.50 | 357.10 | 340.10 | 353.80 | 353.80 | 3.55% | 2,018 |
| Nov 22, 2024 | 347.89 | 347.89 | 334.45 | 341.68 | 341.68 | -0.12% | 3,060 |
| Nov 21, 2024 | 335.71 | 342.10 | 334.15 | 342.10 | 342.10 | 2.89% | 2,265 |
| Nov 20, 2024 | 334.68 | 344.67 | 331.35 | 332.50 | 332.50 | -3.41% | 1,299 |
| Nov 19, 2024 | 346.50 | 346.50 | 337.43 | 344.23 | 344.23 | -1.21% | 774 |
| Nov 18, 2024 | 347.20 | 350.55 | 342.11 | 348.44 | 348.44 | 1.15% | 894 |
| Nov 15, 2024 | 341.46 | 351.60 | 336.40 | 344.47 | 344.47 | -0.15% | 1,187 |
| Nov 14, 2024 | 344.36 | 354.59 | 340.95 | 345.00 | 345.00 | -0.16% | 2,246 |
| Nov 13, 2024 | 342.65 | 354.25 | 339.25 | 345.54 | 345.54 | -1.55% | 574 |
| Nov 12, 2024 | 358.56 | 360.04 | 345.25 | 351.00 | 351.00 | -1.96% | 937 |
| Nov 11, 2024 | 359.98 | 360.70 | 358.00 | 358.00 | 358.00 | -0.13% | 1,872 |
| Nov 8, 2024 | 368.20 | 368.20 | 358.47 | 358.47 | 358.47 | -5.74% | 618 |
| Nov 7, 2024 | 370.05 | 380.30 | 363.00 | 380.30 | 380.30 | 4.68% | 1,155 |
| Nov 6, 2024 | 378.30 | 378.30 | 362.46 | 363.31 | 363.31 | -2.84% | 1,278 |
| Nov 5, 2024 | 378.15 | 385.65 | 373.93 | 373.93 | 373.93 | -1.60% | 1,839 |
| Nov 4, 2024 | 376.50 | 386.15 | 368.49 | 380.00 | 380.00 | 1.60% | 1,324 |
| Nov 1, 2024 | 381.19 | 382.19 | 371.75 | 374.02 | 374.02 | 0.09% | 384 |
| Oct 31, 2024 | 371.05 | 375.11 | 367.22 | 373.68 | 373.68 | -0.62% | 460 |
| Oct 30, 2024 | 373.89 | 381.48 | 372.17 | 376.00 | 376.00 | -2.04% | 688 |
| Oct 29, 2024 | 379.91 | 392.40 | 379.00 | 383.85 | 383.85 | -1.37% | 450 |
| Oct 28, 2024 | 393.48 | 394.76 | 385.25 | 389.18 | 389.18 | -1.41% | 3,097 |
| Oct 25, 2024 | 398.00 | 398.00 | 381.46 | 394.73 | 394.73 | -0.55% | 867 |
| Oct 24, 2024 | 396.40 | 396.99 | 386.10 | 396.93 | 396.93 | 4.18% | 859 |
| Oct 23, 2024 | 385.30 | 389.20 | 378.32 | 381.00 | 381.00 | 0.42% | 1,451 |
| Oct 22, 2024 | 395.64 | 397.67 | 378.00 | 379.40 | 379.40 | -3.84% | 1,492 |
| Oct 21, 2024 | 408.55 | 408.55 | 389.45 | 394.55 | 394.55 | -3.54% | 1,902 |
| Oct 18, 2024 | 404.37 | 415.45 | 400.43 | 409.02 | 409.02 | 2.34% | 357 |
| Oct 17, 2024 | 402.86 | 412.92 | 399.00 | 399.67 | 399.67 | -0.13% | 511 |
| Oct 16, 2024 | 395.03 | 408.12 | 395.03 | 400.20 | 400.20 | -3.10% | 775 |
| Oct 15, 2024 | 408.57 | 422.85 | 405.00 | 413.02 | 413.02 | -4.35% | 307 |
| Oct 14, 2024 | 437.00 | 437.70 | 411.01 | 431.80 | 431.80 | -1.24% | 1,080 |
| Oct 11, 2024 | 423.50 | 438.10 | 423.50 | 437.21 | 437.21 | 6.68% | 515 |
| Oct 10, 2024 | 416.88 | 439.40 | 405.00 | 409.84 | 409.84 | -3.15% | 334 |
| Oct 9, 2024 | 430.91 | 433.95 | 423.19 | 423.19 | 423.19 | 0.21% | 118 |
| Oct 8, 2024 | 425.90 | 428.02 | 422.20 | 422.31 | 422.31 | -3.72% | 183 |
| Oct 7, 2024 | 425.30 | 441.84 | 425.30 | 438.63 | 438.63 | 3.37% | 416 |
| Oct 4, 2024 | 429.80 | 436.50 | 424.35 | 424.35 | 424.35 | -3.62% | 491 |
| Oct 3, 2024 | 444.40 | 444.40 | 423.95 | 440.31 | 440.31 | 2.69% | 384 |
| Oct 2, 2024 | 433.34 | 440.16 | 427.59 | 428.79 | 428.79 | -0.72% | 386 |
| Oct 1, 2024 | 444.28 | 445.69 | 431.92 | 431.92 | 431.92 | -3.53% | 463 |
| Sep 30, 2024 | 451.54 | 458.41 | 447.10 | 447.72 | 447.72 | -0.33% | 508 |
| Sep 27, 2024 | 461.64 | 461.72 | 448.86 | 449.18 | 449.18 | 1.68% | 187 |