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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 85.40 | 86.28 | 85.40 | 86.02 | 86.02 | 0.77% | 81,182 |
| May 19, 2025 | 84.60 | 85.42 | 84.60 | 85.36 | 85.36 | 2.28% | 91,051 |
| May 16, 2025 | 83.75 | 83.83 | 82.85 | 83.46 | 83.46 | -0.98% | 115,159 |
| May 15, 2025 | 83.84 | 84.52 | 83.84 | 84.29 | 84.29 | 1.24% | 91,660 |
| May 14, 2025 | 84.58 | 84.58 | 83.25 | 83.26 | 83.26 | -3.35% | 275,969 |
| May 13, 2025 | 86.41 | 86.41 | 85.74 | 86.14 | 86.14 | -1.98% | 103,866 |
| May 12, 2025 | 87.00 | 87.94 | 87.00 | 87.88 | 87.88 | 2.15% | 137,178 |
| May 9, 2025 | 86.56 | 86.56 | 85.88 | 86.03 | 86.03 | 1.85% | 118,926 |
| May 8, 2025 | 85.24 | 85.24 | 84.27 | 84.47 | 84.47 | -0.67% | 57,895 |
| May 7, 2025 | 84.84 | 85.68 | 84.74 | 85.04 | 85.04 | -1.30% | 107,309 |
| May 6, 2025 | 87.11 | 87.41 | 86.00 | 86.16 | 86.16 | -2.02% | 139,189 |
| May 5, 2025 | 88.41 | 88.45 | 87.88 | 87.94 | 87.94 | -0.69% | 66,536 |
| May 2, 2025 | 86.36 | 88.55 | 86.36 | 88.55 | 88.55 | 1.64% | 86,546 |
| May 1, 2025 | 87.80 | 88.72 | 87.11 | 87.12 | 85.64 | -0.77% | 98,472 |
| Apr 30, 2025 | 87.99 | 88.37 | 86.74 | 87.80 | 86.31 | -0.51% | 119,674 |
| Apr 29, 2025 | 87.42 | 88.50 | 87.35 | 88.25 | 86.75 | 1.80% | 105,961 |
| Apr 28, 2025 | 86.30 | 86.76 | 85.84 | 86.69 | 85.22 | 1.33% | 123,609 |
| Apr 25, 2025 | 85.28 | 85.66 | 84.84 | 85.55 | 84.10 | -1.64% | 169,931 |
| Apr 24, 2025 | 85.84 | 87.13 | 85.66 | 86.98 | 85.50 | 2.44% | 150,524 |
| Apr 23, 2025 | 85.82 | 86.47 | 84.31 | 84.91 | 83.47 | 2.17% | 263,229 |
| Apr 22, 2025 | 81.93 | 83.70 | 81.78 | 83.11 | 81.70 | 2.76% | 355,501 |
| Apr 21, 2025 | 80.24 | 82.85 | 77.84 | 80.88 | 79.51 | 0.10% | 124,964 |
| Apr 17, 2025 | 78.13 | 82.46 | 77.32 | 80.80 | 79.43 | 5.58% | 262,693 |
| Apr 16, 2025 | 77.24 | 77.63 | 76.49 | 76.53 | 75.23 | -0.97% | 152,985 |
| Apr 15, 2025 | 77.28 | 78.05 | 76.98 | 77.28 | 75.97 | -0.48% | 148,349 |
| Apr 14, 2025 | 79.38 | 80.15 | 76.91 | 77.65 | 76.33 | -3.14% | 224,388 |
| Apr 11, 2025 | 78.96 | 80.51 | 78.64 | 80.17 | 78.81 | 2.66% | 173,871 |
| Apr 10, 2025 | 77.53 | 78.70 | 76.26 | 78.09 | 76.76 | -1.41% | 140,571 |
| Apr 9, 2025 | 73.93 | 79.90 | 73.68 | 79.21 | 77.87 | 8.43% | 361,988 |
| Apr 8, 2025 | 75.21 | 75.43 | 71.97 | 73.05 | 71.81 | -0.94% | 445,707 |
| Apr 7, 2025 | 73.07 | 76.07 | 72.47 | 73.74 | 72.49 | -3.23% | 904,657 |
| Apr 4, 2025 | 77.42 | 77.73 | 75.59 | 76.20 | 74.91 | -1.31% | 608,291 |
| Apr 3, 2025 | 78.06 | 78.09 | 76.78 | 77.21 | 75.90 | -0.21% | 208,857 |
| Apr 2, 2025 | 76.36 | 77.55 | 76.05 | 77.37 | 76.06 | 1.62% | 116,715 |
| Apr 1, 2025 | 76.32 | 76.43 | 75.63 | 76.14 | 74.85 | 2.39% | 228,133 |
| Mar 31, 2025 | 74.24 | 74.48 | 73.85 | 74.36 | 73.10 | -0.12% | 113,074 |
| Mar 28, 2025 | 74.60 | 75.04 | 74.41 | 74.45 | 73.19 | 0.85% | 420,165 |
| Mar 27, 2025 | 73.21 | 74.00 | 73.21 | 73.82 | 72.57 | 0.64% | 114,541 |
| Mar 26, 2025 | 74.35 | 74.86 | 73.11 | 73.35 | 72.10 | -2.34% | 151,127 |