L'Oréal S.A. (LRLCY)
OTCMKTS
· Delayed Price · Currency is USD
86.51
+1.60 (1.88%)
Apr 24, 2025, 1:44 PM EDT
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 85.84 | 86.70 | 85.66 | 86.58 | - | 1.96% | 9,305 |
| Apr 23, 2025 | 85.82 | 86.47 | 84.31 | 84.91 | 84.91 | 2.17% | 263,229 |
| Apr 22, 2025 | 81.93 | 83.70 | 81.78 | 83.11 | 83.11 | 2.76% | 355,501 |
| Apr 21, 2025 | 80.24 | 82.85 | 77.84 | 80.88 | 80.88 | 0.10% | 124,964 |
| Apr 17, 2025 | 78.13 | 82.46 | 77.32 | 80.80 | 80.80 | 5.58% | 262,693 |
| Apr 16, 2025 | 77.24 | 77.63 | 76.49 | 76.53 | 76.53 | -0.97% | 152,985 |
| Apr 15, 2025 | 77.28 | 78.05 | 76.98 | 77.28 | 77.28 | -0.48% | 148,349 |
| Apr 14, 2025 | 79.38 | 80.15 | 76.91 | 77.65 | 77.65 | -3.14% | 224,388 |
| Apr 11, 2025 | 78.96 | 80.51 | 78.64 | 80.17 | 80.17 | 2.66% | 173,871 |
| Apr 10, 2025 | 77.53 | 78.70 | 76.26 | 78.09 | 78.09 | -1.41% | 140,571 |
| Apr 9, 2025 | 73.93 | 79.90 | 73.68 | 79.21 | 79.21 | 8.43% | 361,988 |
| Apr 8, 2025 | 75.21 | 75.43 | 71.97 | 73.05 | 73.05 | -0.94% | 445,707 |
| Apr 7, 2025 | 73.07 | 76.07 | 72.47 | 73.74 | 73.74 | -3.23% | 904,657 |
| Apr 4, 2025 | 77.42 | 77.73 | 75.59 | 76.20 | 76.20 | -1.31% | 608,291 |
| Apr 3, 2025 | 78.06 | 78.09 | 76.78 | 77.21 | 77.21 | -0.21% | 208,857 |
| Apr 2, 2025 | 76.36 | 77.55 | 76.05 | 77.37 | 77.37 | 1.62% | 116,715 |
| Apr 1, 2025 | 76.32 | 76.43 | 75.63 | 76.14 | 76.14 | 2.39% | 228,133 |
| Mar 31, 2025 | 74.24 | 74.48 | 73.85 | 74.36 | 74.36 | -0.12% | 113,074 |
| 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 |