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 |
| Sep 25, 2025 | 426.48 | 435.42 | 419.50 | 420.97 | 420.97 | -1.45% | 273 |
| Sep 24, 2025 | 430.58 | 441.32 | 426.00 | 427.18 | 427.18 | -3.02% | 727 |
| Sep 23, 2025 | 443.36 | 456.45 | 439.91 | 440.49 | 440.49 | 2.94% | 130 |
| Sep 22, 2025 | 428.49 | 437.46 | 424.45 | 427.93 | 427.93 | -4.67% | 130 |
| Sep 19, 2025 | 438.00 | 450.93 | 432.96 | 448.87 | 448.87 | 1.96% | 138 |
| Sep 18, 2025 | 442.59 | 451.60 | 440.25 | 440.25 | 440.25 | 0.15% | 144 |
| Sep 17, 2025 | 439.39 | 451.90 | 439.39 | 439.60 | 439.60 | -3.52% | 517 |
| Sep 16, 2025 | 454.22 | 458.14 | 439.20 | 455.64 | 455.64 | -2.80% | 421 |
| Sep 15, 2025 | 454.22 | 472.40 | 454.22 | 468.76 | 468.76 | 5.54% | 207 |
| Sep 12, 2025 | 444.33 | 464.88 | 444.16 | 444.16 | 444.16 | -1.40% | 180 |
| Sep 11, 2025 | 466.04 | 466.04 | 449.98 | 450.45 | 450.45 | -0.38% | 162 |
| Sep 10, 2025 | 461.00 | 472.46 | 451.10 | 452.19 | 452.19 | -2.16% | 160 |
| Sep 9, 2025 | 466.49 | 466.49 | 462.18 | 462.18 | 462.18 | -1.01% | 450 |
| Sep 8, 2025 | 476.50 | 480.00 | 462.50 | 466.88 | 466.88 | -1.96% | 198 |
| Sep 5, 2025 | 476.20 | 480.00 | 464.80 | 476.20 | 476.20 | 1.21% | 285 |
| Sep 4, 2025 | 475.90 | 476.20 | 464.80 | 470.50 | 470.50 | -0.95% | 2,094 |
| Sep 3, 2025 | 469.57 | 475.00 | 464.10 | 475.00 | 475.00 | 1.32% | 204 |
| Sep 2, 2025 | 465.20 | 468.80 | 453.80 | 468.80 | 468.80 | -0.97% | 1,212 |
| Aug 29, 2025 | 466.75 | 475.12 | 461.02 | 473.38 | 473.38 | -0.57% | 97 |
| Aug 28, 2025 | 477.02 | 477.02 | 460.50 | 476.10 | 476.10 | 0.27% | 175 |
| Aug 27, 2025 | 478.31 | 478.31 | 454.15 | 474.83 | 474.83 | 0.99% | 250 |
| Aug 26, 2025 | 462.30 | 470.18 | 461.40 | 470.18 | 470.18 | -0.72% | 213 |
| Aug 25, 2025 | 475.33 | 475.33 | 456.90 | 473.58 | 473.58 | 0.02% | 110 |
| Aug 22, 2025 | 464.29 | 473.50 | 461.50 | 473.50 | 473.50 | -0.37% | 820 |
| Aug 21, 2025 | 480.68 | 480.68 | 461.12 | 475.28 | 475.28 | 1.73% | 348 |
| Aug 20, 2025 | 478.63 | 478.63 | 467.20 | 467.20 | 467.20 | 1.61% | 223 |
| Aug 19, 2025 | 462.00 | 473.20 | 456.00 | 459.78 | 459.78 | -0.12% | 727 |
| Aug 18, 2025 | 458.99 | 460.32 | 449.96 | 460.32 | 460.32 | 0.96% | 252 |
| Aug 15, 2025 | 458.53 | 461.11 | 450.50 | 455.93 | 455.93 | 1.85% | 617 |
| Aug 14, 2025 | 457.00 | 457.00 | 447.64 | 447.64 | 447.64 | -1.96% | 140 |
| Aug 13, 2025 | 456.29 | 456.60 | 443.00 | 456.60 | 456.60 | 1.78% | 172 |
| Aug 12, 2025 | 448.06 | 448.60 | 433.00 | 448.60 | 448.60 | 2.76% | 187 |
| Aug 11, 2025 | 440.75 | 448.94 | 436.56 | 436.56 | 436.56 | -0.12% | 341 |
| Aug 8, 2025 | 468.86 | 468.86 | 431.50 | 437.10 | 437.10 | 0.35% | 155 |
| Aug 7, 2025 | 432.60 | 447.49 | 432.60 | 435.58 | 435.58 | 2.23% | 801 |
| Aug 6, 2025 | 442.54 | 442.54 | 420.70 | 426.06 | 426.06 | -3.47% | 203 |
| Aug 5, 2025 | 434.77 | 441.36 | 422.98 | 441.36 | 441.36 | 1.75% | 97 |
| Aug 4, 2025 | 426.00 | 446.12 | 426.00 | 433.75 | 433.75 | -2.36% | 147 |
| Aug 1, 2025 | 432.92 | 444.23 | 432.92 | 444.23 | 444.23 | 1.14% | 406 |
| Jul 31, 2025 | 447.00 | 447.99 | 439.24 | 439.24 | 439.24 | -1.70% | 107 |
| Jul 30, 2025 | 447.00 | 447.00 | 438.00 | 446.84 | 446.84 | 1.28% | 193 |
| Jul 29, 2025 | 438.49 | 441.20 | 410.36 | 441.20 | 441.20 | 1.66% | 321 |
| Jul 28, 2025 | 444.05 | 444.05 | 428.80 | 434.00 | 434.00 | 0.48% | 140 |
| Jul 25, 2025 | 447.38 | 447.38 | 431.92 | 431.92 | 431.92 | -0.34% | 123 |
| Jul 24, 2025 | 430.64 | 446.00 | 430.64 | 433.40 | 433.40 | -0.10% | 110 |
| Jul 23, 2025 | 446.94 | 447.43 | 430.50 | 433.84 | 433.84 | 3.06% | 266 |
| Jul 22, 2025 | 421.16 | 436.04 | 420.96 | 420.96 | 420.96 | -0.10% | 137 |
| Jul 21, 2025 | 420.74 | 432.74 | 420.74 | 421.40 | 421.40 | -2.18% | 318 |
| Jul 18, 2025 | 419.75 | 435.61 | 414.05 | 430.81 | 430.81 | 0.94% | 501 |
| Jul 17, 2025 | 429.52 | 429.52 | 417.20 | 426.80 | 426.80 | 1.96% | 426 |