L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
452.76
+6.73 (1.51%)
Jun 1, 2026, 9:30 AM EST
LRLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 451.62 | 452.76 | 434.22 | 452.76 | 452.76 | 1.51% | 869 |
| May 29, 2026 | 453.60 | 453.60 | 442.36 | 446.03 | 446.03 | 0.35% | 731 |
| May 28, 2026 | 469.64 | 469.64 | 441.54 | 444.48 | 444.48 | 1.26% | 3,407 |
| May 27, 2026 | 436.60 | 457.11 | 436.60 | 438.94 | 438.94 | 1.14% | 556 |
| May 26, 2026 | 426.00 | 437.09 | 422.79 | 434.00 | 434.00 | 3.53% | 418 |
| May 22, 2026 | 413.75 | 423.05 | 410.00 | 419.20 | 419.20 | 0.84% | 1,580 |
| May 21, 2026 | 413.09 | 422.34 | 412.40 | 415.70 | 415.70 | 0.61% | 236 |
| May 20, 2026 | 413.20 | 422.80 | 413.20 | 413.20 | 413.20 | - | 659 |
| May 19, 2026 | 403.05 | 422.80 | 403.05 | 413.20 | 413.20 | -2.27% | 275 |
| May 18, 2026 | 415.97 | 422.80 | 399.05 | 422.80 | 422.80 | 2.72% | 361 |
| May 15, 2026 | 409.37 | 422.80 | 409.37 | 411.60 | 411.60 | -2.74% | 1,669 |
| May 14, 2026 | 409.44 | 423.20 | 409.44 | 423.20 | 423.20 | 2.42% | 437 |
| May 13, 2026 | 414.55 | 423.30 | 410.50 | 413.20 | 413.20 | -0.75% | 696 |
| May 12, 2026 | 405.60 | 425.50 | 405.60 | 416.31 | 416.31 | 0.56% | 2,892 |
| May 11, 2026 | 430.70 | 430.70 | 410.00 | 414.00 | 414.00 | -5.23% | 1,393 |
| May 8, 2026 | 436.86 | 436.86 | 413.11 | 436.86 | 436.86 | 2.48% | 503 |
| May 7, 2026 | 438.76 | 438.76 | 422.60 | 426.30 | 426.30 | -3.07% | 479 |
| May 6, 2026 | 434.12 | 440.78 | 425.00 | 439.79 | 439.79 | 0.87% | 3,136 |
| May 5, 2026 | 415.35 | 436.01 | 415.35 | 436.01 | 436.01 | 5.57% | 286 |
| May 4, 2026 | 415.56 | 435.99 | 413.00 | 413.00 | 413.00 | -5.49% | 943 |
| May 1, 2026 | 430.92 | 437.88 | 428.60 | 437.00 | 437.00 | -0.19% | 758 |
| Apr 30, 2026 | 425.87 | 442.80 | 422.90 | 437.84 | 437.84 | 4.89% | 1,117 |
| Apr 29, 2026 | 441.27 | 441.27 | 417.44 | 417.44 | 417.44 | -1.73% | 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 |