L'Oréal S.A. (LRLCY)
OTCMKTS · Delayed Price · Currency is USD
86.92
-1.61 (-1.82%)
Aug 1, 2025, 3:59 PM EDT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.80 | 88.03 | 86.40 | 86.93 | 86.93 | -1.81% | 118,185 |
| Jul 31, 2025 | 89.48 | 89.67 | 88.51 | 88.53 | 88.53 | -0.39% | 111,798 |
| Jul 30, 2025 | 88.88 | 89.59 | 88.29 | 88.88 | 88.88 | 3.99% | 260,155 |
| Jul 29, 2025 | 85.96 | 86.41 | 84.80 | 85.47 | 85.47 | -1.15% | 125,044 |
| Jul 28, 2025 | 86.68 | 87.00 | 86.29 | 86.46 | 86.46 | -1.74% | 81,395 |
| Jul 25, 2025 | 87.52 | 88.50 | 87.26 | 87.99 | 87.99 | 0.11% | 48,520 |
| Jul 24, 2025 | 87.17 | 88.58 | 87.10 | 87.89 | 87.89 | -1.58% | 83,274 |
| Jul 23, 2025 | 88.12 | 89.81 | 87.55 | 89.30 | 89.30 | 3.05% | 212,363 |
| Jul 22, 2025 | 85.34 | 86.68 | 85.34 | 86.66 | 86.66 | 2.65% | 90,974 |
| Jul 21, 2025 | 84.15 | 85.15 | 84.05 | 84.42 | 84.42 | 0.45% | 175,538 |
| Jul 18, 2025 | 84.69 | 84.71 | 83.95 | 84.04 | 84.04 | -0.73% | 262,440 |
| Jul 17, 2025 | 84.67 | 84.79 | 84.15 | 84.66 | 84.66 | -0.54% | 120,885 |
| Jul 16, 2025 | 84.76 | 85.34 | 84.46 | 85.12 | 85.12 | -0.20% | 203,761 |
| Jul 15, 2025 | 86.04 | 86.09 | 85.15 | 85.29 | 85.29 | -2.12% | 90,982 |
| Jul 14, 2025 | 86.85 | 87.35 | 86.81 | 87.14 | 87.14 | -0.19% | 74,893 |
| Jul 11, 2025 | 87.67 | 87.82 | 87.28 | 87.31 | 87.31 | -2.14% | 155,315 |
| Jul 10, 2025 | 88.92 | 89.56 | 88.88 | 89.22 | 89.22 | 1.34% | 66,566 |
| Jul 9, 2025 | 87.86 | 88.21 | 87.50 | 88.04 | 88.04 | 0.28% | 80,400 |
| Jul 8, 2025 | 86.77 | 88.00 | 86.71 | 87.79 | 87.79 | 0.55% | 101,183 |
| Jul 7, 2025 | 87.15 | 87.80 | 86.85 | 87.31 | 87.31 | -0.39% | 101,981 |
| Jul 3, 2025 | 87.79 | 87.88 | 87.32 | 87.65 | 87.65 | -0.59% | 54,053 |
| Jul 2, 2025 | 87.43 | 88.25 | 87.18 | 88.17 | 88.17 | 0.26% | 131,359 |
| Jul 1, 2025 | 86.92 | 87.98 | 86.79 | 87.94 | 87.94 | 2.84% | 75,805 |
| Jun 30, 2025 | 85.18 | 85.68 | 84.85 | 85.51 | 85.51 | 2.58% | 64,490 |
| Jun 27, 2025 | 83.10 | 83.62 | 82.84 | 83.36 | 83.36 | 1.50% | 128,285 |
| Jun 26, 2025 | 80.80 | 82.47 | 80.80 | 82.13 | 82.13 | -1.10% | 80,178 |
| Jun 25, 2025 | 83.16 | 83.25 | 82.56 | 83.05 | 83.05 | -1.83% | 86,502 |
| Jun 24, 2025 | 84.39 | 84.95 | 84.08 | 84.59 | 84.59 | 0.95% | 89,875 |
| Jun 23, 2025 | 80.86 | 83.79 | 80.67 | 83.79 | 83.79 | 0.23% | 109,614 |
| Jun 20, 2025 | 84.44 | 84.47 | 83.60 | 83.60 | 83.60 | -1.42% | 74,395 |
| Jun 18, 2025 | 84.72 | 85.34 | 84.41 | 84.80 | 84.80 | 0.58% | 71,960 |
| Jun 17, 2025 | 84.96 | 85.24 | 84.28 | 84.31 | 84.31 | -1.06% | 98,405 |
| Jun 16, 2025 | 85.86 | 86.59 | 85.17 | 85.21 | 85.21 | 0.15% | 79,108 |
| Jun 13, 2025 | 85.65 | 86.01 | 85.07 | 85.08 | 85.08 | -2.20% | 68,938 |
| Jun 12, 2025 | 86.70 | 87.17 | 86.50 | 86.99 | 86.99 | 0.28% | 76,943 |
| Jun 11, 2025 | 87.53 | 87.68 | 86.56 | 86.75 | 86.75 | -0.60% | 89,826 |
| Jun 10, 2025 | 86.94 | 87.49 | 86.88 | 87.27 | 87.27 | 0.74% | 48,664 |
| Jun 9, 2025 | 86.37 | 86.66 | 86.21 | 86.63 | 86.63 | -0.14% | 42,952 |
| Jun 6, 2025 | 86.71 | 87.05 | 86.53 | 86.75 | 86.75 | -0.40% | 64,419 |
| Jun 5, 2025 | 88.21 | 88.26 | 87.00 | 87.10 | 87.10 | -0.68% | 101,328 |
| Jun 4, 2025 | 86.83 | 88.08 | 86.83 | 87.70 | 87.70 | 2.66% | 80,474 |
| Jun 3, 2025 | 84.74 | 85.67 | 84.49 | 85.43 | 85.43 | 0.33% | 92,579 |
| Jun 2, 2025 | 84.85 | 85.30 | 84.54 | 85.15 | 85.15 | 0.79% | 117,318 |
| May 30, 2025 | 84.51 | 84.79 | 83.97 | 84.48 | 84.48 | 1.37% | 124,100 |
| May 29, 2025 | 82.92 | 83.47 | 82.83 | 83.34 | 83.34 | 0.69% | 70,077 |
| May 28, 2025 | 83.31 | 83.40 | 82.65 | 82.76 | 82.76 | -2.49% | 91,476 |
| May 27, 2025 | 85.13 | 85.43 | 84.54 | 84.87 | 84.87 | 0.59% | 87,254 |
| May 23, 2025 | 83.81 | 84.84 | 83.74 | 84.37 | 84.37 | -1.43% | 108,464 |
| May 22, 2025 | 84.70 | 85.87 | 84.57 | 85.59 | 85.59 | -1.11% | 195,586 |
| May 21, 2025 | 86.46 | 87.58 | 86.33 | 86.55 | 86.55 | 0.62% | 87,309 |