Skip to main content
L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
445.84
+21.99 (5.19%)
Mar 5, 2026, 4:00 PM EST

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026428.22451.30428.22445.84445.845.19%1,161
Mar 4, 2026428.73446.51423.85423.85423.85-4.30%267
Mar 3, 2026438.70448.59421.02442.87442.87-0.92%268
Mar 2, 2026457.50465.04438.79447.00447.00-6.01%606
Feb 27, 2026458.00481.72458.00475.60475.600.51%322
Feb 26, 2026473.20473.20459.00473.20473.202.56%231
Feb 25, 2026480.00480.00461.40461.40461.40-1.18%3,089
Feb 24, 2026463.65479.75463.65466.92466.92-0.85%3,928
Feb 23, 2026476.58476.58458.00470.92470.92-0.81%12,625
Feb 20, 2026478.31478.31458.32474.75474.751.85%181
Feb 19, 2026466.12470.00450.60466.12466.12-0.07%240
Feb 18, 2026474.45474.45452.25466.45466.451.87%491
Feb 17, 2026457.00479.99456.77457.88457.882.30%1,076
Feb 13, 2026442.70455.00433.65447.60447.606.57%10,626
Feb 12, 2026472.20472.20420.00420.00420.00-11.62%520
Feb 11, 2026475.21475.21456.55475.21475.210.04%24,865
Feb 10, 2026485.40485.40460.12475.03475.032.51%24,808
Feb 9, 2026464.15464.15453.00463.40463.40-2.24%174
Feb 6, 2026474.00476.10450.01474.00474.00-275
Feb 5, 2026472.50475.25450.01474.00474.001.24%215
Feb 4, 2026468.70480.88467.76468.20468.204.60%857
Feb 3, 2026465.22465.22444.80447.60447.60-3.78%300
Feb 2, 2026472.40472.40450.76465.19465.19-0.04%296
Jan 30, 2026467.28467.28446.80465.36465.36-0.46%477
Jan 29, 2026485.61485.61442.91467.51467.514.36%394
Jan 28, 2026472.40472.40448.00448.00448.000.17%470
Jan 27, 2026447.32466.13441.05447.24447.24-3.98%4,193
Jan 26, 2026466.12466.12441.00465.80465.800.10%334
Jan 23, 2026460.00471.23437.00465.32465.32-0.27%564
Jan 22, 2026449.20466.60449.20466.60466.600.75%236
Jan 21, 2026459.14470.75426.65463.13463.130.33%725
Jan 20, 2026438.12463.16430.90461.62461.623.83%903
Jan 16, 2026452.49454.65440.44444.60444.60-0.68%343
Jan 15, 2026456.99461.59447.66447.66447.66-1.50%169
Jan 14, 2026443.00466.52443.00454.48454.481.44%194
Jan 13, 2026441.95466.31441.95448.04448.04-0.87%1,225
Jan 12, 2026472.40472.40446.95451.96451.960.50%611
Jan 9, 2026444.75449.70438.90449.70449.704.39%457
Jan 8, 2026429.50430.80410.94430.80430.800.27%606
Jan 7, 2026432.60432.60408.16429.63429.63-0.73%991
Jan 6, 2026420.04432.80420.00432.80432.804.62%764
Jan 5, 2026420.00436.02408.10413.68413.68-3.29%625
Jan 2, 2026436.12448.42425.76427.76427.76-3.59%417
Dec 31, 2025427.99444.17427.11443.70443.701.85%136
Dec 30, 2025430.77437.58422.60435.63435.631.52%330
Dec 29, 2025433.30436.72426.62429.10429.100.40%438
Dec 26, 2025446.54446.54417.86427.39427.39-3.17%508
Dec 24, 2025423.59441.40423.59441.40441.403.86%119
Dec 23, 2025426.82441.28424.60425.00425.00-0.54%428
Dec 22, 2025437.15441.40427.30427.30427.30-1.64%328
Dec 19, 2025437.00441.90426.76434.44434.44-0.99%645
Dec 18, 2025440.50444.97438.80438.80438.80-0.49%476
Dec 17, 2025436.70446.10436.70440.98440.981.68%460
Dec 16, 2025433.70445.70429.70433.70433.70-2.63%933
Dec 15, 2025428.25445.41428.25445.41445.414.58%695
Dec 12, 2025430.34450.00425.90425.90425.90-0.86%151
Dec 11, 2025435.84440.36426.90429.59429.59-1.42%450
Dec 10, 2025435.22435.84419.20435.80435.803.23%1,064
Dec 9, 2025437.65439.58422.17422.17422.17-0.87%384
Dec 8, 2025430.80430.80412.76425.88425.88-1.14%12,471
Dec 5, 2025428.10444.80428.10430.80430.80-3.02%554
Dec 4, 2025436.69450.50425.80444.22444.220.98%246
Dec 3, 2025443.65443.65423.93439.92439.92-2.66%1,557
Dec 2, 2025429.54451.94428.78451.94451.94-0.09%242
Dec 1, 2025437.38452.34437.38452.34452.341.19%528
Nov 28, 2025433.47447.02429.68447.02447.024.57%175
Nov 26, 2025436.02453.18420.50427.50427.501.92%1,607
Nov 25, 2025419.46436.59413.75419.46419.460.20%2,193
Nov 24, 2025436.40436.40413.60418.63418.631.48%224
Nov 21, 2025410.00430.25403.33412.53412.53-0.98%379
Nov 20, 2025404.84424.16400.04416.60416.603.02%436
Nov 19, 2025429.91429.91400.00404.39404.39-0.58%737
Nov 18, 2025405.34421.71400.00406.74406.74-0.35%279
Nov 17, 2025409.95425.34407.32408.16408.16-0.64%977
Nov 14, 2025423.24425.95406.75410.80410.80-3.07%334
Nov 13, 2025414.39427.21410.00423.80423.802.50%380
Nov 12, 2025431.95431.95409.43413.48413.480.11%395
Nov 11, 2025425.57426.66408.68413.04413.04-0.74%370
Nov 10, 2025418.81418.81404.70416.12416.121.99%452
Nov 7, 2025423.00423.00400.01408.00408.00-0.56%199
Nov 6, 2025409.75417.69403.97410.31410.31-3.85%320
Nov 5, 2025426.72426.72404.20426.72426.720.55%697
Nov 4, 2025424.96425.27413.14424.39424.391.86%563
Nov 3, 2025420.70434.85412.21416.66416.66-3.41%626
Oct 31, 2025417.30431.38414.17431.38431.38-1.94%282
Oct 30, 2025441.00443.26418.00439.90439.90-0.08%279
Oct 29, 2025441.70441.70418.70440.26440.262.12%412
Oct 28, 2025430.14448.74430.01431.13431.13-1.03%526
Oct 27, 2025435.90450.90433.05435.61435.610.10%872
Oct 24, 2025425.85450.68425.85435.18435.18-3.59%1,281
Oct 23, 2025453.15453.15430.00451.40451.404.89%295
Oct 22, 2025447.70447.84430.00430.35430.35-6.69%106
Oct 21, 2025464.97469.00429.82461.20461.202.36%494
Oct 20, 2025467.06469.16445.70450.56450.561.34%232
Oct 17, 2025454.07458.12441.00444.60444.60-1.54%1,002
Oct 16, 2025451.02452.75437.80451.54451.542.74%224
Oct 15, 2025442.83447.00428.25439.50439.500.81%131
Oct 14, 2025437.90437.90422.46435.99435.992.23%174
Oct 13, 2025425.46437.00421.90426.50426.50-2.38%913
Oct 10, 2025442.06443.00426.10436.90436.900.66%526