L'Oréal S.A. (LRLCY)
OTCMKTS · Delayed Price · Currency is USD
84.83
-0.31 (-0.36%)
Oct 30, 2025, 4:00 PM EDT
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 85.50 | 85.50 | 84.64 | 84.83 | 84.83 | -0.36% | 144,253 |
| Oct 29, 2025 | 85.58 | 85.90 | 84.87 | 85.14 | 85.14 | -1.03% | 116,070 |
| Oct 28, 2025 | 86.80 | 86.88 | 86.02 | 86.03 | 86.03 | -1.36% | 200,790 |
| Oct 27, 2025 | 87.29 | 87.71 | 87.14 | 87.21 | 87.21 | 0.37% | 97,463 |
| Oct 24, 2025 | 87.10 | 87.31 | 86.81 | 86.89 | 86.89 | -0.44% | 88,810 |
| Oct 23, 2025 | 87.92 | 87.96 | 86.75 | 87.27 | 87.27 | 1.38% | 182,459 |
| Oct 22, 2025 | 86.40 | 86.80 | 85.84 | 86.08 | 86.08 | -1.62% | 191,497 |
| Oct 21, 2025 | 91.79 | 94.12 | 86.33 | 87.50 | 87.50 | -5.14% | 207,909 |
| Oct 20, 2025 | 91.33 | 92.38 | 91.18 | 92.24 | 92.24 | 0.67% | 75,350 |
| Oct 17, 2025 | 90.25 | 91.70 | 90.25 | 91.63 | 91.63 | 2.02% | 137,932 |
| Oct 16, 2025 | 88.61 | 90.23 | 88.48 | 89.82 | 89.82 | 1.61% | 125,233 |
| Oct 15, 2025 | 87.86 | 89.03 | 87.73 | 88.40 | 88.40 | 0.55% | 460,767 |
| Oct 14, 2025 | 85.56 | 87.92 | 85.22 | 87.92 | 87.92 | 2.84% | 111,549 |
| Oct 13, 2025 | 85.41 | 85.68 | 85.28 | 85.49 | 85.49 | -0.43% | 68,374 |
| Oct 10, 2025 | 86.76 | 86.92 | 85.51 | 85.86 | 85.86 | -1.21% | 71,137 |
| Oct 9, 2025 | 88.27 | 88.27 | 86.67 | 86.91 | 86.91 | -2.35% | 65,784 |
| Oct 8, 2025 | 89.25 | 89.48 | 88.68 | 89.00 | 89.00 | 0.95% | 74,422 |
| Oct 7, 2025 | 88.07 | 88.58 | 88.02 | 88.16 | 88.16 | 0.40% | 57,335 |
| Oct 6, 2025 | 87.44 | 87.98 | 87.32 | 87.81 | 87.81 | -0.84% | 197,463 |
| Oct 3, 2025 | 87.98 | 88.81 | 87.97 | 88.55 | 88.55 | 1.05% | 310,653 |
| Oct 2, 2025 | 87.58 | 87.93 | 87.20 | 87.63 | 87.63 | 1.60% | 66,018 |
| Oct 1, 2025 | 86.30 | 86.58 | 85.70 | 86.25 | 86.25 | -0.45% | 91,408 |
| Sep 30, 2025 | 85.80 | 86.88 | 85.56 | 86.64 | 86.64 | 1.23% | 63,761 |
| Sep 29, 2025 | 86.02 | 86.09 | 85.46 | 85.59 | 85.59 | -0.08% | 63,275 |
| Sep 26, 2025 | 85.46 | 85.85 | 85.31 | 85.66 | 85.66 | 0.37% | 71,518 |
| Sep 25, 2025 | 85.74 | 85.75 | 85.08 | 85.34 | 85.34 | -0.86% | 138,132 |
| Sep 24, 2025 | 86.32 | 86.98 | 85.84 | 86.08 | 86.08 | -2.61% | 79,988 |
| Sep 23, 2025 | 88.32 | 89.07 | 87.97 | 88.39 | 88.39 | 3.52% | 77,600 |
| Sep 22, 2025 | 85.99 | 85.99 | 84.81 | 85.39 | 85.39 | -1.71% | 89,796 |
| Sep 19, 2025 | 87.46 | 87.68 | 86.31 | 86.87 | 86.87 | -2.37% | 84,632 |
| Sep 18, 2025 | 88.93 | 89.22 | 88.47 | 88.98 | 88.98 | -0.03% | 85,685 |
| Sep 17, 2025 | 88.90 | 90.10 | 88.88 | 89.01 | 89.01 | -0.28% | 126,831 |
| Sep 16, 2025 | 90.02 | 90.02 | 89.15 | 89.26 | 89.26 | -2.26% | 115,305 |
| Sep 15, 2025 | 91.44 | 91.64 | 91.11 | 91.32 | 91.32 | 2.19% | 91,075 |
| Sep 12, 2025 | 89.76 | 89.76 | 89.12 | 89.36 | 89.36 | -0.87% | 57,148 |
| Sep 11, 2025 | 90.07 | 90.30 | 89.71 | 90.15 | 90.15 | -0.38% | 69,933 |
| Sep 10, 2025 | 91.38 | 91.38 | 90.48 | 90.49 | 90.49 | -2.53% | 169,585 |
| Sep 9, 2025 | 93.19 | 93.33 | 92.59 | 92.84 | 92.84 | -1.68% | 78,038 |
| Sep 8, 2025 | 94.32 | 94.77 | 94.09 | 94.43 | 94.43 | 0.11% | 67,568 |
| Sep 5, 2025 | 94.31 | 94.72 | 94.01 | 94.33 | 94.33 | 0.21% | 92,577 |
| Sep 4, 2025 | 94.63 | 94.82 | 93.85 | 94.14 | 94.14 | 1.19% | 103,819 |
| Sep 3, 2025 | 92.55 | 93.37 | 92.07 | 93.03 | 93.03 | 0.44% | 140,964 |
| Sep 2, 2025 | 91.85 | 92.85 | 91.85 | 92.62 | 92.62 | -0.48% | 99,096 |
| Aug 29, 2025 | 93.43 | 93.60 | 92.87 | 93.07 | 93.07 | -0.75% | 94,771 |
| Aug 28, 2025 | 93.85 | 94.20 | 93.64 | 93.77 | 93.77 | 0.72% | 79,930 |
| Aug 27, 2025 | 93.17 | 93.85 | 92.77 | 93.10 | 93.10 | 0.52% | 82,589 |
| Aug 26, 2025 | 92.64 | 92.67 | 92.02 | 92.62 | 92.62 | 0.73% | 59,839 |
| Aug 25, 2025 | 93.27 | 93.51 | 91.90 | 91.95 | 91.95 | -1.79% | 78,210 |
| Aug 22, 2025 | 92.78 | 93.80 | 92.78 | 93.63 | 93.63 | 0.92% | 166,938 |
| Aug 21, 2025 | 93.35 | 93.44 | 92.74 | 92.78 | 92.78 | -1.68% | 81,927 |