L'Oréal S.A. (LRLCY)
OTCMKTS · Delayed Price · Currency is USD
87.27
-0.43 (-0.49%)
Jun 5, 2025, 3:54 PM EDT

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202588.2188.2687.0087.1087.10-0.68%101,328
Jun 4, 202586.8388.0886.8387.7087.702.66%80,474
Jun 3, 202584.7485.6784.4985.4385.430.33%92,579
Jun 2, 202584.8585.3084.5485.1585.150.79%117,318
May 30, 202584.5184.7983.9784.4884.481.37%124,100
May 29, 202582.9283.4782.8383.3483.340.69%70,077
May 28, 202583.3183.4082.6582.7682.76-2.49%91,476
May 27, 202585.1385.4384.5484.8784.870.59%87,254
May 23, 202583.8184.8483.7484.3784.37-1.43%108,464
May 22, 202584.7085.8784.5785.5985.59-1.11%195,586
May 21, 202586.4687.5886.3386.5586.550.62%87,309
May 20, 202585.4086.2885.4086.0286.020.77%81,182
May 19, 202584.6085.4284.6085.3685.362.28%91,051
May 16, 202583.7583.8382.8583.4683.46-0.98%115,159
May 15, 202583.8484.5283.8484.2984.291.24%91,660
May 14, 202584.5884.5883.2583.2683.26-3.35%275,969
May 13, 202586.4186.4185.7486.1486.14-1.98%103,866
May 12, 202587.0087.9487.0087.8887.882.15%137,178
May 9, 202586.5686.5685.8886.0386.031.85%118,926
May 8, 202585.2485.2484.2784.4784.47-0.67%57,895
May 7, 202584.8485.6884.7485.0485.04-1.30%107,309
May 6, 202587.1187.4186.0086.1686.16-2.02%139,189
May 5, 202588.4188.4587.8887.9487.94-0.69%66,536
May 2, 202586.3688.5586.3688.5588.551.64%86,546
May 1, 202587.8088.7287.1187.1285.64-0.77%98,472
Apr 30, 202587.9988.3786.7487.8086.31-0.51%119,674
Apr 29, 202587.4288.5087.3588.2586.751.80%105,961
Apr 28, 202586.3086.7685.8486.6985.221.33%123,609
Apr 25, 202585.2885.6684.8485.5584.10-1.64%169,931
Apr 24, 202585.8487.1385.6686.9885.502.44%150,524
Apr 23, 202585.8286.4784.3184.9183.472.17%263,229
Apr 22, 202581.9383.7081.7883.1181.702.76%355,501
Apr 21, 202580.2482.8577.8480.8879.510.10%124,964
Apr 17, 202578.1382.4677.3280.8079.435.58%262,693
Apr 16, 202577.2477.6376.4976.5375.23-0.97%152,985
Apr 15, 202577.2878.0576.9877.2875.97-0.48%148,349
Apr 14, 202579.3880.1576.9177.6576.33-3.14%224,388
Apr 11, 202578.9680.5178.6480.1778.812.66%173,871
Apr 10, 202577.5378.7076.2678.0976.76-1.41%140,571
Apr 9, 202573.9379.9073.6879.2177.878.43%361,988
Apr 8, 202575.2175.4371.9773.0571.81-0.94%445,707
Apr 7, 202573.0776.0772.4773.7472.49-3.23%904,657
Apr 4, 202577.4277.7375.5976.2074.91-1.31%608,291
Apr 3, 202578.0678.0976.7877.2175.90-0.21%208,857
Apr 2, 202576.3677.5576.0577.3776.061.62%116,715
Apr 1, 202576.3276.4375.6376.1474.852.39%228,133
Mar 31, 202574.2474.4873.8574.3673.10-0.12%113,074
Mar 28, 202574.6075.0474.4174.4573.190.85%420,165
Mar 27, 202573.2174.0073.2173.8272.570.64%114,541
Mar 26, 202574.3574.8673.1173.3572.10-2.34%151,127