L'Oréal S.A. (LRLCF)
OTCMKTS
· Delayed Price · Currency is USD
419.10
+15.00 (3.71%)
Jun 27, 2025, 3:52 PM EDT
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 421.00 | 424.49 | 410.40 | 419.10 | 419.10 | 3.71% | 273 |
| Jun 26, 2025 | 400.00 | 416.40 | 400.00 | 404.10 | 404.10 | -1.88% | 146 |
| Jun 25, 2025 | 428.80 | 434.45 | 406.20 | 411.85 | 411.85 | -1.40% | 257 |
| Jun 24, 2025 | 429.20 | 429.20 | 414.00 | 417.70 | 417.70 | 2.05% | 175 |
| Jun 23, 2025 | 405.15 | 421.40 | 404.22 | 409.30 | 409.30 | -3.90% | 446 |
| Jun 20, 2025 | 412.35 | 425.90 | 412.35 | 425.90 | 425.90 | -1.39% | 233 |
| Jun 18, 2025 | 423.00 | 431.90 | 421.10 | 431.90 | 431.90 | 2.23% | 760 |
| Jun 17, 2025 | 430.23 | 433.57 | 419.55 | 422.48 | 422.48 | -0.92% | 364 |
| Jun 16, 2025 | 437.18 | 440.25 | 426.39 | 426.39 | 426.39 | -0.06% | 223 |
| Jun 13, 2025 | 438.55 | 438.55 | 425.35 | 426.65 | 426.65 | -3.27% | 374 |
| Jun 12, 2025 | 440.64 | 442.85 | 434.15 | 441.08 | 441.08 | 2.97% | 1,308 |
| Jun 11, 2025 | 444.79 | 444.79 | 428.36 | 428.36 | 428.36 | -0.62% | 396 |
| Jun 10, 2025 | 429.30 | 440.70 | 429.20 | 431.05 | 431.05 | 1.66% | 144 |
| Jun 9, 2025 | 443.50 | 443.50 | 424.00 | 424.00 | 424.00 | -0.93% | 422 |
| Jun 6, 2025 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | -1.65% | 139 |
| Jun 5, 2025 | 441.00 | 447.50 | 435.18 | 435.18 | 435.18 | -1.50% | 198 |
| Jun 4, 2025 | 428.80 | 444.62 | 428.60 | 441.80 | 441.80 | 6.45% | 302 |
| Jun 3, 2025 | 420.76 | 437.87 | 415.05 | 415.05 | 415.05 | -4.99% | 465 |
| Jun 2, 2025 | 436.83 | 436.83 | 413.95 | 436.83 | 436.83 | 2.30% | 159 |
| May 30, 2025 | 422.00 | 430.45 | 420.71 | 427.00 | 427.00 | -0.13% | 519 |
| May 29, 2025 | 427.56 | 427.56 | 410.64 | 427.56 | 427.56 | 5.44% | 474 |
| May 28, 2025 | 430.10 | 430.58 | 405.00 | 405.50 | 405.50 | -4.07% | 209 |
| May 27, 2025 | 433.53 | 433.53 | 422.05 | 422.70 | 422.70 | 1.29% | 371 |
| May 23, 2025 | 428.70 | 430.20 | 417.20 | 417.30 | 417.30 | -1.65% | 574 |
| May 22, 2025 | 432.22 | 434.20 | 423.81 | 424.30 | 424.30 | -3.65% | 637 |
| May 21, 2025 | 428.89 | 444.37 | 426.48 | 440.37 | 440.37 | 5.18% | 88 |
| May 20, 2025 | 441.16 | 441.16 | 418.20 | 418.70 | 418.70 | -2.32% | 161 |
| May 19, 2025 | 428.27 | 428.64 | 417.08 | 428.64 | 428.64 | -0.80% | 366 |
| May 16, 2025 | 432.08 | 432.08 | 409.40 | 432.08 | 432.08 | -0.31% | 458 |
| May 15, 2025 | 433.43 | 433.43 | 416.42 | 433.43 | 433.43 | 0.39% | 448 |
| May 14, 2025 | 429.76 | 431.81 | 416.65 | 431.74 | 431.74 | -2.67% | 364 |
| May 13, 2025 | 435.78 | 444.40 | 422.00 | 443.60 | 443.60 | -0.63% | 220 |
| May 12, 2025 | 455.40 | 455.40 | 431.12 | 446.40 | 446.40 | 1.96% | 406 |
| May 9, 2025 | 427.36 | 444.34 | 424.55 | 437.83 | 437.83 | 3.14% | 610 |
| May 8, 2025 | 439.08 | 439.08 | 413.96 | 424.49 | 424.49 | -1.18% | 282 |
| May 7, 2025 | 430.00 | 432.78 | 419.24 | 429.56 | 429.56 | -0.46% | 851 |
| May 6, 2025 | 450.34 | 450.34 | 431.49 | 431.56 | 431.56 | -1.92% | 223 |
| May 5, 2025 | 439.05 | 447.81 | 439.05 | 439.99 | 432.06 | -0.29% | 998 |
| May 2, 2025 | 445.00 | 447.70 | 437.79 | 441.27 | 433.32 | 0.23% | 373 |
| May 1, 2025 | 441.19 | 443.55 | 427.24 | 440.25 | 424.70 | 0.97% | 274 |
| Apr 30, 2025 | 439.58 | 444.70 | 427.50 | 436.00 | 420.60 | -0.42% | 646 |
| Apr 29, 2025 | 438.64 | 443.29 | 436.72 | 437.83 | 422.37 | 4.08% | 689 |
| Apr 28, 2025 | 432.34 | 435.42 | 420.68 | 420.68 | 405.82 | -1.48% | 338 |
| Apr 25, 2025 | 433.51 | 435.47 | 419.28 | 427.00 | 411.91 | 0.70% | 1,006 |
| Apr 24, 2025 | 422.84 | 434.51 | 422.05 | 424.03 | 409.04 | 0.08% | 341 |
| Apr 23, 2025 | 430.00 | 432.00 | 423.70 | 423.70 | 408.73 | 4.31% | 368 |
| Apr 22, 2025 | 399.40 | 417.94 | 399.40 | 406.18 | 391.83 | 5.39% | 532 |
| Apr 21, 2025 | 407.44 | 407.80 | 379.00 | 385.42 | 371.81 | 1.67% | 225 |
| Apr 17, 2025 | 370.10 | 415.00 | 370.10 | 379.08 | 365.69 | -0.57% | 271 |
| Apr 16, 2025 | 381.25 | 392.35 | 377.55 | 381.24 | 367.77 | -1.15% | 342 |