L'Oréal S.A. (LRLCF)
OTCMKTS
· Delayed Price · Currency is USD
430.80
-13.42 (-3.02%)
At close: Dec 5, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 428.10 | 444.80 | 428.10 | 430.80 | 430.80 | -3.02% | 554 |
| Dec 4, 2025 | 436.69 | 450.50 | 425.80 | 444.22 | 444.22 | 0.98% | 246 |
| Dec 3, 2025 | 443.65 | 443.65 | 423.93 | 439.92 | 439.92 | -2.66% | 1,557 |
| Dec 2, 2025 | 429.54 | 451.94 | 428.78 | 451.94 | 451.94 | -0.09% | 242 |
| Dec 1, 2025 | 437.38 | 452.34 | 437.38 | 452.34 | 452.34 | 1.19% | 528 |
| Nov 28, 2025 | 433.47 | 447.02 | 429.68 | 447.02 | 447.02 | 4.57% | 175 |
| Nov 26, 2025 | 436.02 | 453.18 | 420.50 | 427.50 | 427.50 | 1.92% | 1,607 |
| Nov 25, 2025 | 419.46 | 436.59 | 413.75 | 419.46 | 419.46 | 0.20% | 2,193 |
| Nov 24, 2025 | 436.40 | 436.40 | 413.60 | 418.63 | 418.63 | 1.48% | 224 |
| Nov 21, 2025 | 410.00 | 430.25 | 403.33 | 412.53 | 412.53 | -0.98% | 379 |
| Nov 20, 2025 | 404.84 | 424.16 | 400.04 | 416.60 | 416.60 | 3.02% | 436 |
| Nov 19, 2025 | 429.91 | 429.91 | 400.00 | 404.39 | 404.39 | -0.58% | 737 |
| Nov 18, 2025 | 405.34 | 421.71 | 400.00 | 406.74 | 406.74 | -0.35% | 279 |
| Nov 17, 2025 | 409.95 | 425.34 | 407.32 | 408.16 | 408.16 | -0.64% | 977 |
| Nov 14, 2025 | 423.24 | 425.95 | 406.75 | 410.80 | 410.80 | -3.07% | 334 |
| Nov 13, 2025 | 414.39 | 427.21 | 410.00 | 423.80 | 423.80 | 2.50% | 380 |
| Nov 12, 2025 | 431.95 | 431.95 | 409.43 | 413.48 | 413.48 | 0.11% | 395 |
| Nov 11, 2025 | 425.57 | 426.66 | 408.68 | 413.04 | 413.04 | -0.74% | 370 |
| Nov 10, 2025 | 418.81 | 418.81 | 404.70 | 416.12 | 416.12 | 1.99% | 452 |
| Nov 7, 2025 | 423.00 | 423.00 | 400.01 | 408.00 | 408.00 | -0.56% | 199 |
| Nov 6, 2025 | 409.75 | 417.69 | 403.97 | 410.31 | 410.31 | -3.85% | 320 |
| Nov 5, 2025 | 426.72 | 426.72 | 404.20 | 426.72 | 426.72 | 0.55% | 697 |
| Nov 4, 2025 | 424.96 | 425.27 | 413.14 | 424.39 | 424.39 | 1.86% | 563 |
| Nov 3, 2025 | 420.70 | 434.85 | 412.21 | 416.66 | 416.66 | -3.41% | 626 |
| Oct 31, 2025 | 417.30 | 431.38 | 414.17 | 431.38 | 431.38 | -1.94% | 282 |
| Oct 30, 2025 | 441.00 | 443.26 | 418.00 | 439.90 | 439.90 | -0.08% | 279 |
| Oct 29, 2025 | 441.70 | 441.70 | 418.70 | 440.26 | 440.26 | 2.12% | 412 |
| Oct 28, 2025 | 430.14 | 448.74 | 430.01 | 431.13 | 431.13 | -1.03% | 526 |
| Oct 27, 2025 | 435.90 | 450.90 | 433.05 | 435.61 | 435.61 | 0.10% | 872 |
| Oct 24, 2025 | 425.85 | 450.68 | 425.85 | 435.18 | 435.18 | -3.59% | 1,281 |
| Oct 23, 2025 | 453.15 | 453.15 | 430.00 | 451.40 | 451.40 | 4.89% | 295 |
| Oct 22, 2025 | 447.70 | 447.84 | 430.00 | 430.35 | 430.35 | -6.69% | 106 |
| Oct 21, 2025 | 464.97 | 469.00 | 429.82 | 461.20 | 461.20 | 2.36% | 494 |
| Oct 20, 2025 | 467.06 | 469.16 | 445.70 | 450.56 | 450.56 | 1.34% | 232 |
| Oct 17, 2025 | 454.07 | 458.12 | 441.00 | 444.60 | 444.60 | -1.54% | 1,002 |
| Oct 16, 2025 | 451.02 | 452.75 | 437.80 | 451.54 | 451.54 | 2.74% | 224 |
| Oct 15, 2025 | 442.83 | 447.00 | 428.25 | 439.50 | 439.50 | 0.81% | 131 |
| Oct 14, 2025 | 437.90 | 437.90 | 422.46 | 435.99 | 435.99 | 2.23% | 174 |
| Oct 13, 2025 | 425.46 | 437.00 | 421.90 | 426.50 | 426.50 | -2.38% | 913 |
| Oct 10, 2025 | 442.06 | 443.00 | 426.10 | 436.90 | 436.90 | 0.66% | 526 |
| Oct 9, 2025 | 450.32 | 450.32 | 431.60 | 434.03 | 434.03 | -4.00% | 159 |
| Oct 8, 2025 | 453.04 | 453.04 | 443.40 | 452.10 | 452.10 | 3.92% | 146 |
| Oct 7, 2025 | 435.89 | 454.87 | 430.55 | 435.04 | 435.04 | -1.25% | 213 |
| Oct 6, 2025 | 443.64 | 443.84 | 436.00 | 440.56 | 440.56 | 1.09% | 150 |
| Oct 3, 2025 | 435.80 | 454.81 | 435.80 | 435.80 | 435.80 | -3.41% | 102 |
| Oct 2, 2025 | 433.69 | 451.21 | 433.68 | 451.19 | 451.19 | 3.02% | 7,785 |
| Oct 1, 2025 | 433.07 | 441.54 | 427.11 | 437.94 | 437.94 | 1.37% | 396 |
| Sep 30, 2025 | 448.25 | 448.25 | 425.00 | 432.00 | 432.00 | 1.41% | 1,947 |
| Sep 29, 2025 | 443.53 | 443.53 | 420.95 | 426.01 | 426.01 | -1.68% | 185 |
| Sep 26, 2025 | 425.30 | 433.70 | 422.50 | 433.30 | 433.30 | 2.93% | 623 |