L'Oréal S.A. (LRLCY)
OTCMKTS
· Delayed Price · Currency is USD
74.36
-0.09 (-0.12%)
Mar 31, 2025, 3:59 PM EST
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 74.24 | 74.48 | 73.85 | 74.36 | 74.36 | -0.12% | 111,896 |
| Mar 28, 2025 | 74.60 | 75.04 | 74.41 | 74.45 | 74.45 | 0.85% | 420,165 |
| Mar 27, 2025 | 73.21 | 74.00 | 73.21 | 73.82 | 73.82 | 0.64% | 114,541 |
| Mar 26, 2025 | 74.35 | 74.86 | 73.11 | 73.35 | 73.35 | -2.34% | 151,127 |
| Mar 25, 2025 | 75.78 | 75.87 | 75.05 | 75.11 | 75.11 | -0.60% | 97,775 |
| Mar 24, 2025 | 75.94 | 76.02 | 75.19 | 75.56 | 75.56 | -0.90% | 136,457 |
| Mar 21, 2025 | 76.28 | 76.74 | 76.04 | 76.25 | 76.25 | -2.38% | 208,763 |
| Mar 20, 2025 | 77.56 | 78.34 | 77.45 | 78.11 | 78.11 | -0.88% | 195,442 |
| Mar 19, 2025 | 79.35 | 79.36 | 78.25 | 78.80 | 78.80 | 0.11% | 210,610 |
| Mar 18, 2025 | 79.15 | 79.20 | 78.59 | 78.71 | 78.71 | -1.24% | 89,606 |
| Mar 17, 2025 | 79.18 | 79.87 | 78.74 | 79.70 | 79.70 | -0.67% | 374,475 |
| Mar 14, 2025 | 79.10 | 80.25 | 79.02 | 80.24 | 80.24 | 4.33% | 232,786 |
| Mar 13, 2025 | 76.82 | 77.53 | 76.61 | 76.91 | 76.91 | 1.28% | 248,089 |
| Mar 12, 2025 | 77.88 | 77.93 | 75.83 | 75.94 | 75.94 | -2.62% | 344,505 |
| Mar 11, 2025 | 78.93 | 78.98 | 77.45 | 77.98 | 77.98 | -0.76% | 375,608 |
| Mar 10, 2025 | 78.91 | 80.24 | 77.90 | 78.58 | 78.58 | -0.13% | 265,034 |
| Mar 7, 2025 | 76.72 | 78.77 | 76.47 | 78.68 | 78.68 | 0.54% | 210,860 |
| Mar 6, 2025 | 78.44 | 79.40 | 78.23 | 78.26 | 78.26 | -1.02% | 142,044 |
| Mar 5, 2025 | 77.92 | 79.34 | 77.84 | 79.07 | 79.07 | 2.95% | 162,489 |
| Mar 4, 2025 | 74.80 | 77.52 | 74.71 | 76.80 | 76.80 | 2.29% | 199,230 |
| Mar 3, 2025 | 74.68 | 75.63 | 74.49 | 75.08 | 75.08 | 2.76% | 154,397 |
| Feb 28, 2025 | 73.11 | 73.53 | 72.26 | 73.06 | 73.06 | 0.95% | 145,323 |
| Feb 27, 2025 | 72.26 | 72.99 | 72.08 | 72.37 | 72.37 | -0.74% | 100,246 |
| Feb 26, 2025 | 73.74 | 73.82 | 72.73 | 72.91 | 72.91 | -0.26% | 121,011 |
| Feb 25, 2025 | 72.84 | 73.41 | 72.61 | 73.10 | 73.10 | 0.98% | 145,414 |
| Feb 24, 2025 | 72.04 | 72.82 | 71.77 | 72.39 | 72.39 | 0.52% | 158,122 |
| Feb 21, 2025 | 71.83 | 72.35 | 71.59 | 72.01 | 72.01 | 1.58% | 117,821 |
| Feb 20, 2025 | 69.50 | 71.00 | 69.48 | 70.89 | 70.89 | 1.68% | 207,242 |
| Feb 19, 2025 | 69.58 | 69.85 | 69.35 | 69.72 | 69.72 | -2.30% | 247,709 |
| Feb 18, 2025 | 70.83 | 72.28 | 70.66 | 71.36 | 71.36 | -0.82% | 184,523 |
| Feb 14, 2025 | 71.88 | 72.34 | 71.83 | 71.95 | 71.95 | 0.87% | 131,440 |
| Feb 13, 2025 | 70.46 | 71.44 | 70.45 | 71.33 | 71.33 | 2.10% | 538,154 |
| Feb 12, 2025 | 69.03 | 70.03 | 68.95 | 69.86 | 69.86 | -1.41% | 526,605 |
| Feb 11, 2025 | 70.31 | 70.99 | 70.04 | 70.86 | 70.86 | 0.54% | 126,482 |
| Feb 10, 2025 | 69.93 | 70.53 | 69.78 | 70.48 | 70.48 | 0.33% | 329,918 |
| Feb 7, 2025 | 70.30 | 70.63 | 69.84 | 70.25 | 70.25 | -0.64% | 510,078 |
| Feb 6, 2025 | 72.23 | 73.32 | 70.30 | 70.70 | 70.70 | -1.83% | 347,024 |
| Feb 5, 2025 | 72.30 | 72.36 | 71.78 | 72.02 | 72.02 | -1.04% | 144,752 |
| Feb 4, 2025 | 73.02 | 73.16 | 72.50 | 72.78 | 72.78 | 0.46% | 168,368 |
| Feb 3, 2025 | 72.15 | 73.25 | 71.88 | 72.45 | 72.45 | -1.94% | 228,292 |
| Jan 31, 2025 | 74.27 | 74.92 | 73.75 | 73.88 | 73.88 | -2.83% | 258,896 |
| Jan 30, 2025 | 75.80 | 76.41 | 75.63 | 76.03 | 76.03 | 2.70% | 306,073 |
| Jan 29, 2025 | 74.37 | 74.67 | 73.78 | 74.03 | 74.03 | -2.81% | 110,754 |
| Jan 28, 2025 | 76.63 | 76.76 | 75.64 | 76.17 | 76.17 | -0.37% | 175,316 |
| Jan 27, 2025 | 75.66 | 76.65 | 75.62 | 76.45 | 76.45 | 1.61% | 238,625 |
| Jan 24, 2025 | 75.53 | 75.73 | 74.99 | 75.24 | 75.24 | 1.74% | 423,617 |
| Jan 23, 2025 | 73.42 | 74.18 | 73.29 | 73.95 | 73.95 | 1.72% | 242,308 |
| Jan 22, 2025 | 72.77 | 73.29 | 72.61 | 72.70 | 72.70 | 2.02% | 376,085 |
| Jan 21, 2025 | 70.96 | 71.29 | 70.84 | 71.26 | 71.26 | 0.92% | 321,740 |
| Jan 17, 2025 | 70.65 | 71.08 | 70.46 | 70.61 | 70.61 | 1.23% | 330,815 |