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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202585.5085.5084.6484.8384.83-0.36%144,253
Oct 29, 202585.5885.9084.8785.1485.14-1.03%116,070
Oct 28, 202586.8086.8886.0286.0386.03-1.36%200,790
Oct 27, 202587.2987.7187.1487.2187.210.37%97,463
Oct 24, 202587.1087.3186.8186.8986.89-0.44%88,810
Oct 23, 202587.9287.9686.7587.2787.271.38%182,459
Oct 22, 202586.4086.8085.8486.0886.08-1.62%191,497
Oct 21, 202591.7994.1286.3387.5087.50-5.14%207,909
Oct 20, 202591.3392.3891.1892.2492.240.67%75,350
Oct 17, 202590.2591.7090.2591.6391.632.02%137,932
Oct 16, 202588.6190.2388.4889.8289.821.61%125,233
Oct 15, 202587.8689.0387.7388.4088.400.55%460,767
Oct 14, 202585.5687.9285.2287.9287.922.84%111,549
Oct 13, 202585.4185.6885.2885.4985.49-0.43%68,374
Oct 10, 202586.7686.9285.5185.8685.86-1.21%71,137
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