L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
474.00
0.00 (0.00%)
At close: Feb 6, 2026
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 474.00 | 476.10 | 450.01 | 474.00 | 474.00 | - | 275 |
| Feb 5, 2026 | 472.50 | 475.25 | 450.01 | 474.00 | 474.00 | 1.24% | 215 |
| Feb 4, 2026 | 468.70 | 480.88 | 467.76 | 468.20 | 468.20 | 4.60% | 857 |
| Feb 3, 2026 | 465.22 | 465.22 | 444.80 | 447.60 | 447.60 | -3.78% | 300 |
| Feb 2, 2026 | 472.40 | 472.40 | 450.76 | 465.19 | 465.19 | -0.04% | 296 |
| Jan 30, 2026 | 467.28 | 467.28 | 446.80 | 465.36 | 465.36 | -0.46% | 477 |
| Jan 29, 2026 | 485.61 | 485.61 | 442.91 | 467.51 | 467.51 | 4.36% | 394 |
| Jan 28, 2026 | 472.40 | 472.40 | 448.00 | 448.00 | 448.00 | 0.17% | 470 |
| Jan 27, 2026 | 447.32 | 466.13 | 441.05 | 447.24 | 447.24 | -3.98% | 4,193 |
| Jan 26, 2026 | 466.12 | 466.12 | 441.00 | 465.80 | 465.80 | 0.10% | 334 |
| Jan 23, 2026 | 460.00 | 471.23 | 437.00 | 465.32 | 465.32 | -0.27% | 564 |
| Jan 22, 2026 | 449.20 | 466.60 | 449.20 | 466.60 | 466.60 | 0.75% | 236 |
| Jan 21, 2026 | 459.14 | 470.75 | 426.65 | 463.13 | 463.13 | 0.33% | 725 |
| Jan 20, 2026 | 438.12 | 463.16 | 430.90 | 461.62 | 461.62 | 3.83% | 903 |
| 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 |