L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
430.81
+4.01 (0.94%)
Jul 18, 2025, 4:00 PM EDT
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 419.75 | 435.61 | 414.05 | 430.81 | 430.81 | 0.94% | 501 |
| Jul 17, 2025 | 429.52 | 429.52 | 417.20 | 426.80 | 426.80 | 1.96% | 426 |
| Jul 16, 2025 | 424.04 | 432.40 | 418.60 | 418.60 | 418.60 | -1.23% | 488 |
| Jul 15, 2025 | 433.56 | 437.29 | 420.40 | 423.83 | 423.83 | -1.07% | 452 |
| Jul 14, 2025 | 428.87 | 440.48 | 428.40 | 428.40 | 428.40 | -1.83% | 160 |
| Jul 11, 2025 | 442.65 | 446.00 | 431.68 | 436.40 | 436.40 | -0.41% | 294 |
| Jul 10, 2025 | 447.00 | 447.00 | 438.12 | 438.20 | 438.20 | 0.55% | 105 |
| Jul 9, 2025 | 447.01 | 447.01 | 435.78 | 435.78 | 435.78 | -0.76% | 476 |
| Jul 8, 2025 | 447.15 | 447.15 | 427.16 | 439.10 | 439.10 | 0.21% | 158 |
| Jul 7, 2025 | 430.25 | 438.20 | 430.25 | 438.20 | 438.20 | 1.85% | 157 |
| Jul 3, 2025 | 438.36 | 439.52 | 430.24 | 430.24 | 430.24 | -1.19% | 267 |
| Jul 2, 2025 | 437.70 | 440.72 | 435.40 | 435.40 | 435.40 | 0.77% | 197 |
| Jul 1, 2025 | 441.62 | 441.62 | 432.07 | 432.07 | 432.07 | 0.13% | 170 |
| Jun 30, 2025 | 430.40 | 432.92 | 425.45 | 431.49 | 431.49 | 2.96% | 1,305 |
| Jun 27, 2025 | 421.00 | 424.49 | 410.40 | 419.10 | 419.10 | 3.71% | 273 |
| Jun 26, 2025 | 400.00 | 416.40 | 400.00 | 404.10 | 404.10 | -1.88% | 146 |
| Jun 25, 2025 | 428.80 | 434.45 | 406.20 | 411.85 | 411.85 | -1.40% | 257 |
| Jun 24, 2025 | 429.20 | 429.20 | 414.00 | 417.70 | 417.70 | 2.05% | 175 |
| Jun 23, 2025 | 405.15 | 421.40 | 404.22 | 409.30 | 409.30 | -3.90% | 446 |
| Jun 20, 2025 | 412.35 | 425.90 | 412.35 | 425.90 | 425.90 | -1.39% | 233 |
| Jun 18, 2025 | 423.00 | 431.90 | 421.10 | 431.90 | 431.90 | 2.23% | 760 |
| Jun 17, 2025 | 430.23 | 433.57 | 419.55 | 422.48 | 422.48 | -0.92% | 364 |
| Jun 16, 2025 | 437.18 | 440.25 | 426.39 | 426.39 | 426.39 | -0.06% | 223 |
| Jun 13, 2025 | 438.55 | 438.55 | 425.35 | 426.65 | 426.65 | -3.27% | 374 |
| Jun 12, 2025 | 440.64 | 442.85 | 434.15 | 441.08 | 441.08 | 2.97% | 1,308 |
| Jun 11, 2025 | 444.79 | 444.79 | 428.36 | 428.36 | 428.36 | -0.62% | 396 |
| Jun 10, 2025 | 429.30 | 440.70 | 429.20 | 431.05 | 431.05 | 1.66% | 144 |
| Jun 9, 2025 | 443.50 | 443.50 | 424.00 | 424.00 | 424.00 | -0.93% | 422 |
| Jun 6, 2025 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | -1.65% | 139 |
| Jun 5, 2025 | 441.00 | 447.50 | 435.18 | 435.18 | 435.18 | -1.50% | 198 |
| Jun 4, 2025 | 428.80 | 444.62 | 428.60 | 441.80 | 441.80 | 6.45% | 302 |
| Jun 3, 2025 | 420.76 | 437.87 | 415.05 | 415.05 | 415.05 | -4.99% | 465 |
| Jun 2, 2025 | 436.83 | 436.83 | 413.95 | 436.83 | 436.83 | 2.30% | 159 |
| May 30, 2025 | 422.00 | 430.45 | 420.71 | 427.00 | 427.00 | -0.13% | 519 |
| May 29, 2025 | 427.56 | 427.56 | 410.64 | 427.56 | 427.56 | 5.44% | 474 |
| May 28, 2025 | 430.10 | 430.58 | 405.00 | 405.50 | 405.50 | -4.07% | 209 |
| May 27, 2025 | 433.53 | 433.53 | 422.05 | 422.70 | 422.70 | 1.29% | 371 |
| May 23, 2025 | 428.70 | 430.20 | 417.20 | 417.30 | 417.30 | -1.65% | 574 |
| May 22, 2025 | 432.22 | 434.20 | 423.81 | 424.30 | 424.30 | -3.65% | 637 |
| May 21, 2025 | 428.89 | 444.37 | 426.48 | 440.37 | 440.37 | 5.18% | 88 |
| May 20, 2025 | 441.16 | 441.16 | 418.20 | 418.70 | 418.70 | -2.32% | 161 |
| May 19, 2025 | 428.27 | 428.64 | 417.08 | 428.64 | 428.64 | -0.80% | 366 |
| May 16, 2025 | 432.08 | 432.08 | 409.40 | 432.08 | 432.08 | -0.31% | 458 |
| May 15, 2025 | 433.43 | 433.43 | 416.42 | 433.43 | 433.43 | 0.39% | 448 |
| May 14, 2025 | 429.76 | 431.81 | 416.65 | 431.74 | 431.74 | -2.67% | 364 |
| May 13, 2025 | 435.78 | 444.40 | 422.00 | 443.60 | 443.60 | -0.63% | 220 |
| May 12, 2025 | 455.40 | 455.40 | 431.12 | 446.40 | 446.40 | 1.96% | 406 |
| May 9, 2025 | 427.36 | 444.34 | 424.55 | 437.83 | 437.83 | 3.14% | 610 |
| May 8, 2025 | 439.08 | 439.08 | 413.96 | 424.49 | 424.49 | -1.18% | 282 |
| May 7, 2025 | 430.00 | 432.78 | 419.24 | 429.56 | 429.56 | -0.46% | 851 |