L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
417.44
-15.76 (-3.64%)
Apr 29, 2026, 9:30 AM EST
LRLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 441.27 | 441.27 | 417.44 | 417.44 | 417.44 | -3.64% | 1,296 |
| Apr 28, 2026 | 428.80 | 452.12 | 428.80 | 433.20 | 424.77 | -2.79% | 307 |
| Apr 27, 2026 | 449.78 | 454.17 | 431.85 | 445.65 | 436.98 | -1.77% | 372 |
| Apr 24, 2026 | 435.60 | 453.70 | 435.60 | 453.70 | 444.87 | 5.04% | 198 |
| Apr 23, 2026 | 456.50 | 456.50 | 427.40 | 431.92 | 423.51 | 3.70% | 398 |
| Apr 22, 2026 | 416.78 | 432.99 | 400.00 | 416.50 | 408.39 | 3.90% | 320 |
| Apr 21, 2026 | 430.10 | 430.10 | 400.86 | 400.86 | 393.06 | -4.22% | 3,146 |
| Apr 20, 2026 | 432.75 | 432.75 | 404.55 | 418.50 | 410.36 | 2.03% | 506 |
| Apr 17, 2026 | 412.63 | 433.19 | 410.16 | 410.16 | 402.18 | -3.99% | 3,370 |
| Apr 16, 2026 | 435.15 | 435.15 | 406.85 | 427.23 | 418.91 | -1.81% | 801 |
| Apr 15, 2026 | 426.11 | 441.99 | 407.50 | 435.10 | 426.63 | 4.75% | 3,753 |
| Apr 14, 2026 | 442.45 | 442.45 | 408.00 | 415.38 | 407.30 | 0.92% | 492 |
| Apr 13, 2026 | 434.20 | 434.20 | 405.95 | 411.60 | 403.59 | 0.87% | 868 |
| Apr 10, 2026 | 445.99 | 445.99 | 400.50 | 408.06 | 400.12 | -0.84% | 718 |
| Apr 9, 2026 | 440.30 | 440.30 | 404.16 | 411.53 | 403.52 | -5.18% | 6,392 |
| Apr 8, 2026 | 452.98 | 452.98 | 417.65 | 434.03 | 425.58 | 7.01% | 910 |
| Apr 7, 2026 | 400.00 | 428.00 | 400.00 | 405.60 | 397.71 | -1.38% | 397 |
| Apr 6, 2026 | 436.11 | 436.30 | 405.00 | 411.26 | 403.26 | 0.18% | 462 |
| Apr 2, 2026 | 422.55 | 432.70 | 408.53 | 410.54 | 402.55 | -0.01% | 5,579 |
| Apr 1, 2026 | 410.11 | 427.32 | 410.08 | 410.58 | 402.59 | 1.38% | 5,622 |
| Mar 31, 2026 | 422.55 | 422.55 | 397.00 | 405.00 | 397.12 | 1.06% | 1,634 |
| Mar 30, 2026 | 400.14 | 421.55 | 397.25 | 400.73 | 392.93 | 0.15% | 290 |
| Mar 27, 2026 | 419.00 | 422.95 | 397.25 | 400.12 | 392.34 | -4.48% | 412 |
| Mar 26, 2026 | 403.06 | 427.29 | 402.00 | 418.89 | 410.74 | -0.11% | 699 |
| Mar 25, 2026 | 419.37 | 422.27 | 402.53 | 419.37 | 411.21 | -0.18% | 301 |
| Mar 24, 2026 | 422.70 | 422.70 | 397.65 | 420.12 | 411.94 | 2.91% | 316 |
| Mar 23, 2026 | 418.94 | 424.50 | 390.75 | 408.25 | 400.31 | 5.20% | 2,935 |
| Mar 20, 2026 | 408.55 | 416.89 | 380.40 | 388.09 | 380.53 | -1.96% | 295 |
| Mar 19, 2026 | 391.24 | 413.20 | 391.24 | 395.84 | 388.14 | 0.52% | 331 |
| Mar 18, 2026 | 406.10 | 419.95 | 393.80 | 393.80 | 386.14 | -2.57% | 6,726 |
| Mar 17, 2026 | 419.75 | 420.96 | 398.60 | 404.17 | 396.30 | -1.42% | 500 |
| Mar 16, 2026 | 402.26 | 416.92 | 399.00 | 410.00 | 402.02 | 1.97% | 452 |
| Mar 13, 2026 | 412.00 | 425.00 | 399.00 | 402.07 | 394.24 | -6.42% | 369 |
| Mar 12, 2026 | 428.25 | 429.64 | 412.15 | 429.64 | 421.28 | 4.28% | 297 |
| Mar 11, 2026 | 415.76 | 432.88 | 412.00 | 412.01 | 403.99 | -1.55% | 3,383 |
| Mar 10, 2026 | 432.50 | 438.00 | 418.22 | 418.50 | 410.36 | -2.00% | 1,784 |
| Mar 9, 2026 | 420.76 | 439.69 | 415.39 | 427.05 | 418.74 | 0.26% | 424 |
| Mar 6, 2026 | 412.55 | 447.24 | 412.55 | 425.95 | 417.66 | -4.46% | 233 |
| Mar 5, 2026 | 428.22 | 451.30 | 428.22 | 445.84 | 437.16 | 5.19% | 1,161 |
| Mar 4, 2026 | 428.73 | 446.51 | 423.85 | 423.85 | 415.60 | -4.30% | 267 |
| Mar 3, 2026 | 438.70 | 448.59 | 421.02 | 442.87 | 434.25 | -0.92% | 268 |
| Mar 2, 2026 | 457.50 | 465.04 | 438.79 | 447.00 | 438.30 | -6.01% | 606 |
| Feb 27, 2026 | 458.00 | 481.72 | 458.00 | 475.60 | 466.34 | 0.51% | 322 |
| Feb 26, 2026 | 473.20 | 473.20 | 459.00 | 473.20 | 463.99 | 2.56% | 231 |
| Feb 25, 2026 | 480.00 | 480.00 | 461.40 | 461.40 | 452.42 | -1.18% | 3,089 |
| Feb 24, 2026 | 463.65 | 479.75 | 463.65 | 466.92 | 457.83 | -0.85% | 3,928 |
| Feb 23, 2026 | 476.58 | 476.58 | 458.00 | 470.92 | 461.75 | -0.81% | 12,625 |
| Feb 20, 2026 | 478.31 | 478.31 | 458.32 | 474.75 | 465.51 | 1.85% | 181 |
| Feb 19, 2026 | 466.12 | 470.00 | 450.60 | 466.12 | 457.05 | -0.07% | 240 |
| Feb 18, 2026 | 474.45 | 474.45 | 452.25 | 466.45 | 457.37 | 1.87% | 491 |