L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
474.20
-6.80 (-1.41%)
At close: Oct 30, 2026
LRLCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 483.74 | 493.55 | 467.75 | 474.20 | 474.20 | -1.41% | 135 |
| Oct 29, 2026 | 488.40 | 488.40 | 464.50 | 481.00 | 481.00 | 4.85% | 94 |
| Oct 28, 2026 | 482.88 | 490.94 | 458.75 | 458.75 | 458.75 | -3.60% | 1,186 |
| Oct 27, 2026 | 476.10 | 493.60 | 475.90 | 475.90 | 475.90 | -3.29% | 223 |
| Oct 26, 2026 | 497.34 | 497.34 | 483.40 | 492.10 | 492.10 | 2.78% | 179 |
| Oct 23, 2026 | 494.70 | 494.70 | 474.00 | 478.80 | 478.80 | 0.22% | 241 |
| Oct 22, 2026 | 465.15 | 500.00 | 441.25 | 477.75 | 477.75 | 4.95% | 202 |
| Oct 21, 2026 | 449.50 | 458.00 | 441.00 | 455.23 | 455.23 | 1.88% | 558 |
| Oct 20, 2026 | 445.25 | 455.50 | 441.35 | 446.85 | 446.85 | 1.97% | 125 |
| Oct 19, 2026 | 433.25 | 453.05 | 433.25 | 438.20 | 438.20 | -3.58% | 1,113 |
| Oct 16, 2026 | 457.57 | 458.00 | 443.80 | 454.45 | 454.45 | 3.10% | 147 |
| Oct 15, 2026 | 451.07 | 459.36 | 440.80 | 440.80 | 440.80 | 1.60% | 1,429 |
| Oct 14, 2026 | 435.30 | 443.20 | 426.45 | 433.88 | 433.88 | 1.85% | 353 |
| Oct 13, 2026 | 426.46 | 445.82 | 426.00 | 426.00 | 426.00 | -4.39% | 300 |
| Oct 12, 2026 | 436.89 | 445.54 | 425.64 | 445.54 | 445.54 | 5.42% | 132 |
| Oct 9, 2026 | 418.04 | 440.46 | 411.50 | 422.65 | 422.65 | -2.59% | 350 |
| Oct 8, 2026 | 431.62 | 433.89 | 411.08 | 433.89 | 433.89 | 2.70% | 340 |
| Oct 7, 2026 | 410.86 | 433.24 | 410.86 | 422.47 | 422.47 | -3.33% | 289 |
| Oct 6, 2026 | 419.88 | 437.07 | 416.55 | 437.02 | 437.02 | 3.10% | 563 |
| Oct 5, 2026 | 416.71 | 434.89 | 412.51 | 423.88 | 423.88 | 2.35% | 338 |
| Oct 2, 2026 | 406.75 | 436.35 | 406.75 | 414.15 | 414.15 | 1.54% | 450 |
| Oct 1, 2026 | 420.28 | 440.00 | 406.75 | 407.88 | 407.88 | -4.60% | 215 |
| Sep 30, 2026 | 421.75 | 451.90 | 421.75 | 427.54 | 427.54 | -0.11% | 325 |
| Sep 29, 2026 | 449.14 | 449.14 | 425.00 | 428.00 | 428.00 | -0.99% | 2,988 |
| Sep 28, 2026 | 450.14 | 454.19 | 425.00 | 432.30 | 432.30 | -2.85% | 6,713 |
| Sep 25, 2026 | 441.97 | 445.00 | 430.00 | 445.00 | 445.00 | -1.42% | 117 |
| Sep 24, 2026 | 435.75 | 451.40 | 425.00 | 451.39 | 451.39 | 2.65% | 230 |
| Sep 23, 2026 | 441.50 | 450.59 | 425.00 | 439.76 | 439.76 | 0.35% | 265 |
| Sep 22, 2026 | 451.10 | 453.05 | 433.75 | 438.20 | 438.20 | 1.53% | 744 |
| 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 |