L'Oréal S.A. (LRLCF)
OTCMKTS
· Delayed Price · Currency is USD
369.73
+4.18 (1.14%)
Mar 31, 2025, 3:54 PM EST
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 371.93 | 380.65 | 363.01 | 369.73 | 369.73 | 1.14% | 414 |
| Mar 28, 2025 | 370.00 | 379.28 | 365.55 | 365.55 | 365.55 | 0.32% | 818 |
| Mar 27, 2025 | 371.60 | 372.72 | 364.40 | 364.40 | 364.40 | -0.62% | 95 |
| Mar 26, 2025 | 378.16 | 378.16 | 366.69 | 366.69 | 366.69 | -4.89% | 326 |
| Mar 25, 2025 | 373.86 | 385.54 | 373.66 | 385.54 | 385.54 | 2.95% | 162 |
| Mar 24, 2025 | 380.68 | 385.41 | 374.49 | 374.49 | 374.49 | -3.47% | 385 |
| Mar 21, 2025 | 383.07 | 387.96 | 376.89 | 387.96 | 387.96 | -1.66% | 244 |
| Mar 20, 2025 | 394.51 | 398.25 | 383.29 | 394.51 | 394.51 | -0.16% | 147 |
| Mar 19, 2025 | 394.00 | 398.20 | 387.00 | 395.14 | 395.14 | 1.26% | 225 |
| Mar 18, 2025 | 395.83 | 398.30 | 389.40 | 390.22 | 390.22 | -2.40% | 206 |
| Mar 17, 2025 | 396.95 | 400.19 | 389.76 | 399.80 | 399.80 | 2.64% | 1,587 |
| Mar 14, 2025 | 398.35 | 400.99 | 386.65 | 389.52 | 389.52 | 3.31% | 1,266 |
| Mar 13, 2025 | 385.42 | 390.86 | 376.10 | 377.02 | 377.02 | -1.16% | 537 |
| Mar 12, 2025 | 389.16 | 390.89 | 377.74 | 381.46 | 381.46 | -4.84% | 908 |
| Mar 11, 2025 | 395.44 | 400.88 | 387.81 | 400.88 | 400.88 | 3.01% | 182 |
| Mar 10, 2025 | 400.00 | 400.48 | 385.40 | 389.17 | 389.17 | -1.49% | 508 |
| Mar 7, 2025 | 380.93 | 395.34 | 379.65 | 395.05 | 395.05 | 1.07% | 236 |
| Mar 6, 2025 | 398.44 | 400.00 | 389.55 | 390.88 | 390.88 | -1.61% | 439 |
| Mar 5, 2025 | 392.11 | 397.28 | 382.94 | 397.28 | 397.28 | 8.57% | 353 |
| Mar 4, 2025 | 372.00 | 387.62 | 365.91 | 365.91 | 365.91 | -1.64% | 894 |
| Mar 3, 2025 | 379.20 | 380.60 | 372.00 | 372.00 | 372.00 | 0.04% | 1,686 |
| Feb 28, 2025 | 371.02 | 372.83 | 363.26 | 371.86 | 371.86 | 4.21% | 1,177 |
| Feb 27, 2025 | 360.65 | 367.38 | 353.30 | 356.82 | 356.82 | -2.56% | 458 |
| Feb 26, 2025 | 367.03 | 369.90 | 363.63 | 366.19 | 366.19 | -0.58% | 459 |
| Feb 25, 2025 | 363.65 | 368.32 | 357.68 | 368.32 | 368.32 | 3.65% | 331 |
| Feb 24, 2025 | 359.39 | 365.85 | 355.35 | 355.35 | 355.35 | -0.59% | 700 |
| 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 |