L'Oréal S.A. (LRLCY)
OTCMKTS · Delayed Price · Currency is USD
86.81
-2.20 (-2.47%)
Oct 9, 2025, 3:42 PM EDT

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202588.2788.2786.6786.9186.91-2.35%65,784
Oct 8, 202589.2589.4888.6889.0089.000.95%74,422
Oct 7, 202588.0788.5888.0288.1688.160.40%57,335
Oct 6, 202587.4487.9887.3287.8187.81-0.84%197,463
Oct 3, 202587.9888.8187.9788.5588.551.05%310,653
Oct 2, 202587.5887.9387.2087.6387.631.60%66,018
Oct 1, 202586.3086.5885.7086.2586.25-0.45%91,408
Sep 30, 202585.8086.8885.5686.6486.641.23%63,761
Sep 29, 202586.0286.0985.4685.5985.59-0.08%63,275
Sep 26, 202585.4685.8585.3185.6685.660.37%71,518
Sep 25, 202585.7485.7585.0885.3485.34-0.86%138,132
Sep 24, 202586.3286.9885.8486.0886.08-2.61%79,988
Sep 23, 202588.3289.0787.9788.3988.393.52%77,600
Sep 22, 202585.9985.9984.8185.3985.39-1.71%89,796
Sep 19, 202587.4687.6886.3186.8786.87-2.37%84,632
Sep 18, 202588.9389.2288.4788.9888.98-0.03%85,685
Sep 17, 202588.9090.1088.8889.0189.01-0.28%126,831
Sep 16, 202590.0290.0289.1589.2689.26-2.26%115,305
Sep 15, 202591.4491.6491.1191.3291.322.19%91,075
Sep 12, 202589.7689.7689.1289.3689.36-0.87%57,148
Sep 11, 202590.0790.3089.7190.1590.15-0.38%69,933
Sep 10, 202591.3891.3890.4890.4990.49-2.53%169,585
Sep 9, 202593.1993.3392.5992.8492.84-1.68%78,038
Sep 8, 202594.3294.7794.0994.4394.430.11%67,568
Sep 5, 202594.3194.7294.0194.3394.330.21%92,577
Sep 4, 202594.6394.8293.8594.1494.141.19%103,819
Sep 3, 202592.5593.3792.0793.0393.030.44%140,964
Sep 2, 202591.8592.8591.8592.6292.62-0.48%99,096
Aug 29, 202593.4393.6092.8793.0793.07-0.75%94,771
Aug 28, 202593.8594.2093.6493.7793.770.72%79,930
Aug 27, 202593.1793.8592.7793.1093.100.52%82,589
Aug 26, 202592.6492.6792.0292.6292.620.73%59,839
Aug 25, 202593.2793.5191.9091.9591.95-1.79%78,210
Aug 22, 202592.7893.8092.7893.6393.630.92%166,938
Aug 21, 202593.3593.4492.7492.7892.78-1.68%81,927
Aug 20, 202595.0095.1094.3094.3794.371.44%291,574
Aug 19, 202593.1393.5292.7993.0393.031.46%318,337
Aug 18, 202591.5191.8891.4191.6991.69-0.43%120,599
Aug 15, 202591.5992.1491.4492.0992.091.43%102,269
Aug 14, 202590.8991.2490.3390.7990.79-0.19%86,052
Aug 13, 202589.7691.1689.7690.9690.962.53%77,533
Aug 12, 202588.0288.7887.7888.7288.720.47%83,204
Aug 11, 202588.5988.7388.0288.3088.30-1.54%205,130
Aug 8, 202589.3090.0089.1789.6889.680.64%62,084
Aug 7, 202589.1289.3988.3889.1189.112.07%125,145
Aug 6, 202586.8587.4186.8287.3087.300.81%72,564
Aug 5, 202586.2986.7085.9586.6086.60-1.37%80,182
Aug 4, 202588.1088.1087.6687.8087.801.00%78,258
Aug 1, 202587.8088.0386.4086.9386.93-1.81%118,185
Jul 31, 202589.4889.6788.5188.5388.53-0.39%111,798