L'Oréal S.A. (LRLCY)
OTCMKTS · Delayed Price · Currency is USD
92.40
+0.45 (0.49%)
Aug 26, 2025, 3:58 PM EDT
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 92.64 | 92.67 | 92.02 | 92.42 | - | 0.51% | 2,286 |
| Aug 25, 2025 | 93.27 | 93.51 | 91.90 | 91.95 | 91.95 | -1.79% | 78,210 |
| Aug 22, 2025 | 92.78 | 93.80 | 92.78 | 93.63 | 93.63 | 0.92% | 166,938 |
| Aug 21, 2025 | 93.35 | 93.44 | 92.74 | 92.78 | 92.78 | -1.68% | 81,927 |
| Aug 20, 2025 | 95.00 | 95.10 | 94.30 | 94.37 | 94.37 | 1.44% | 291,574 |
| Aug 19, 2025 | 93.13 | 93.52 | 92.79 | 93.03 | 93.03 | 1.46% | 318,337 |
| Aug 18, 2025 | 91.51 | 91.88 | 91.41 | 91.69 | 91.69 | -0.43% | 120,599 |
| Aug 15, 2025 | 91.59 | 92.14 | 91.44 | 92.09 | 92.09 | 1.43% | 102,269 |
| Aug 14, 2025 | 90.89 | 91.24 | 90.33 | 90.79 | 90.79 | -0.19% | 86,052 |
| Aug 13, 2025 | 89.76 | 91.16 | 89.76 | 90.96 | 90.96 | 2.53% | 77,533 |
| Aug 12, 2025 | 88.02 | 88.78 | 87.78 | 88.72 | 88.72 | 0.47% | 83,204 |
| Aug 11, 2025 | 88.59 | 88.73 | 88.02 | 88.30 | 88.30 | -1.54% | 205,130 |
| Aug 8, 2025 | 89.30 | 90.00 | 89.17 | 89.68 | 89.68 | 0.64% | 62,084 |
| Aug 7, 2025 | 89.12 | 89.39 | 88.38 | 89.11 | 89.11 | 2.07% | 125,145 |
| Aug 6, 2025 | 86.85 | 87.41 | 86.82 | 87.30 | 87.30 | 0.81% | 72,564 |
| Aug 5, 2025 | 86.29 | 86.70 | 85.95 | 86.60 | 86.60 | -1.37% | 80,182 |
| Aug 4, 2025 | 88.10 | 88.10 | 87.66 | 87.80 | 87.80 | 1.00% | 78,258 |
| 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 |