L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
461.20
+10.64 (2.36%)
Oct 21, 2025, 3:53 PM EDT
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 464.97 | 469.00 | 429.82 | 461.20 | 461.20 | 2.36% | 494 |
| Oct 20, 2025 | 467.06 | 469.16 | 445.70 | 450.56 | 450.56 | 1.34% | 232 |
| Oct 17, 2025 | 454.07 | 458.12 | 441.00 | 444.60 | 444.60 | -1.54% | 1,002 |
| Oct 16, 2025 | 451.02 | 452.75 | 437.80 | 451.54 | 451.54 | 2.74% | 224 |
| Oct 15, 2025 | 442.83 | 447.00 | 428.25 | 439.50 | 439.50 | 0.81% | 131 |
| Oct 14, 2025 | 437.90 | 437.90 | 422.46 | 435.99 | 435.99 | 2.23% | 174 |
| Oct 13, 2025 | 425.46 | 437.00 | 421.90 | 426.50 | 426.50 | -2.38% | 913 |
| Oct 10, 2025 | 442.06 | 443.00 | 426.10 | 436.90 | 436.90 | 0.66% | 526 |
| Oct 9, 2025 | 450.32 | 450.32 | 431.60 | 434.03 | 434.03 | -4.00% | 159 |
| Oct 8, 2025 | 453.04 | 453.04 | 443.40 | 452.10 | 452.10 | 3.92% | 146 |
| Oct 7, 2025 | 435.89 | 454.87 | 430.55 | 435.04 | 435.04 | -1.25% | 213 |
| Oct 6, 2025 | 443.64 | 443.84 | 436.00 | 440.56 | 440.56 | 1.09% | 150 |
| Oct 3, 2025 | 435.80 | 454.81 | 435.80 | 435.80 | 435.80 | -3.41% | 102 |
| Oct 2, 2025 | 433.69 | 451.21 | 433.68 | 451.19 | 451.19 | 3.02% | 7,785 |
| Oct 1, 2025 | 433.07 | 441.54 | 427.11 | 437.94 | 437.94 | 1.37% | 396 |
| Sep 30, 2025 | 448.25 | 448.25 | 425.00 | 432.00 | 432.00 | 1.41% | 1,947 |
| Sep 29, 2025 | 443.53 | 443.53 | 420.95 | 426.01 | 426.01 | -1.68% | 185 |
| 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 |