L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
431.60
-17.99 (-4.00%)
At close: Sep 21, 2026
LRLCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 431.55 | 451.39 | 425.00 | 431.60 | 431.60 | -4.00% | 287 |
| Sep 18, 2026 | 430.44 | 451.21 | 430.29 | 449.59 | 449.59 | 3.64% | 142 |
| Sep 17, 2026 | 451.95 | 451.95 | 427.75 | 433.80 | 433.80 | -2.35% | 214 |
| Sep 16, 2026 | 440.13 | 451.40 | 431.60 | 444.25 | 444.25 | 2.20% | 2,334 |
| Sep 15, 2026 | 441.16 | 451.14 | 423.75 | 434.70 | 434.70 | 0.53% | 178 |
| Sep 14, 2026 | 432.92 | 451.60 | 432.40 | 432.40 | 432.40 | -2.37% | 234 |
| Sep 11, 2026 | 458.00 | 458.00 | 427.75 | 442.88 | 442.88 | 4.07% | 6,141 |
| Sep 10, 2026 | 436.75 | 445.51 | 421.81 | 425.57 | 425.57 | -5.92% | 709 |
| Sep 9, 2026 | 440.08 | 458.00 | 435.40 | 452.35 | 452.35 | 2.57% | 86 |
| Sep 8, 2026 | 443.63 | 458.00 | 441.00 | 441.00 | 441.00 | 1.33% | 106 |
| Sep 4, 2026 | 452.70 | 452.70 | 435.20 | 435.20 | 435.20 | -3.27% | 28,747 |
| Sep 3, 2026 | 460.67 | 460.67 | 424.50 | 449.90 | 449.90 | 2.95% | 476 |
| Sep 2, 2026 | 454.63 | 455.13 | 437.00 | 437.00 | 437.00 | 0.83% | 549 |
| Sep 1, 2026 | 453.35 | 453.35 | 433.40 | 433.40 | 433.40 | -1.90% | 353 |
| Aug 31, 2026 | 445.45 | 455.55 | 437.75 | 441.80 | 441.80 | 0.09% | 3,117 |
| Aug 28, 2026 | 441.40 | 454.32 | 437.25 | 441.40 | 441.40 | -0.73% | 181 |
| Aug 27, 2026 | 444.65 | 454.66 | 436.60 | 444.63 | 444.63 | 0.19% | 409 |
| Aug 26, 2026 | 453.66 | 454.45 | 443.80 | 443.80 | 443.80 | 0.54% | 248 |
| Aug 25, 2026 | 451.00 | 455.45 | 441.40 | 441.40 | 441.40 | -1.91% | 182 |
| Aug 24, 2026 | 458.13 | 458.13 | 444.40 | 450.00 | 450.00 | 3.12% | 514 |
| Aug 21, 2026 | 454.20 | 454.20 | 436.40 | 436.40 | 436.40 | -1.45% | 88 |
| Aug 20, 2026 | 462.74 | 462.74 | 434.00 | 442.80 | 442.80 | 0.87% | 263 |
| Aug 19, 2026 | 431.75 | 454.75 | 431.75 | 439.00 | 439.00 | 2.19% | 378 |
| Aug 18, 2026 | 450.25 | 450.25 | 424.15 | 429.61 | 429.61 | -1.28% | 320 |
| Aug 17, 2026 | 436.13 | 444.07 | 421.76 | 435.19 | 435.19 | -0.28% | 271 |
| Aug 14, 2026 | 431.00 | 452.60 | 431.00 | 436.40 | 436.40 | 0.09% | 1,947 |
| Aug 13, 2026 | 444.25 | 452.50 | 436.00 | 436.00 | 436.00 | -3.64% | 258 |
| Aug 12, 2026 | 452.45 | 452.45 | 430.25 | 452.45 | 452.45 | 2.46% | 2,297 |
| Aug 11, 2026 | 467.00 | 467.00 | 441.60 | 441.60 | 441.60 | -2.27% | 247 |
| Aug 10, 2026 | 455.50 | 460.00 | 441.60 | 451.85 | 451.85 | 2.04% | 114 |
| Aug 7, 2026 | 444.95 | 454.20 | 439.00 | 442.80 | 442.80 | -0.72% | 103 |
| Aug 6, 2026 | 450.50 | 455.00 | 446.00 | 446.00 | 446.00 | 1.59% | 160 |
| Aug 5, 2026 | 451.92 | 457.29 | 439.00 | 439.00 | 439.00 | -2.92% | 560 |
| Aug 4, 2026 | 436.20 | 452.20 | 429.00 | 452.20 | 452.20 | 1.44% | 299 |
| Aug 3, 2026 | 454.31 | 457.72 | 445.80 | 445.80 | 445.80 | 2.67% | 373 |
| Jul 31, 2026 | 453.60 | 453.60 | 428.50 | 434.20 | 434.20 | -4.29% | 153 |
| Jul 30, 2026 | 441.05 | 453.66 | 436.75 | 453.65 | 453.65 | 6.30% | 7,938 |
| Jul 29, 2026 | 432.82 | 450.00 | 425.40 | 426.75 | 426.75 | 1.32% | 322 |
| Jul 28, 2026 | 421.20 | 442.80 | 421.20 | 421.20 | 421.20 | -4.95% | 2,280 |
| Jul 27, 2026 | 418.95 | 443.13 | 414.69 | 443.13 | 443.13 | 4.61% | 165 |
| Jul 24, 2026 | 418.97 | 436.24 | 415.54 | 423.60 | 423.60 | 2.07% | 507 |
| Jul 23, 2026 | 417.58 | 433.40 | 414.95 | 415.00 | 415.00 | -3.62% | 646 |
| Jul 22, 2026 | 445.15 | 445.15 | 425.75 | 430.60 | 430.60 | 0.56% | 201 |
| Jul 21, 2026 | 436.38 | 444.55 | 426.84 | 428.20 | 428.20 | -0.46% | 265 |
| Jul 20, 2026 | 429.16 | 435.56 | 425.11 | 430.20 | 430.20 | -3.33% | 1,569 |
| Jul 17, 2026 | 445.00 | 446.25 | 425.00 | 445.00 | 445.00 | 1.36% | 186 |
| Jul 16, 2026 | 432.88 | 445.15 | 403.34 | 439.02 | 439.02 | 3.49% | 2,975 |
| Jul 15, 2026 | 441.30 | 441.30 | 418.50 | 424.20 | 424.20 | 0.05% | 245 |
| Jul 14, 2026 | 425.66 | 439.69 | 422.20 | 423.98 | 423.98 | -0.57% | 210 |
| Jul 13, 2026 | 454.13 | 454.13 | 419.25 | 426.43 | 426.43 | -0.20% | 336 |