Skip to main content
L'Oréal S.A. (LRLCF)
OTCMKTS · Delayed Price · Currency is USD
428.80
-16.85 (-3.78%)
Apr 28, 2026, 9:30 AM EST

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026428.80428.80428.80428.80--3.78%5
Apr 27, 2026449.78454.17431.85445.65445.65-1.77%372
Apr 24, 2026435.60453.70435.60453.70453.705.04%198
Apr 23, 2026456.50456.50427.40431.92431.923.70%398
Apr 22, 2026416.78432.99400.00416.50416.503.90%320
Apr 21, 2026430.10430.10400.86400.86400.86-4.22%3,146
Apr 20, 2026432.75432.75404.55418.50418.502.03%506
Apr 17, 2026412.63433.19410.16410.16410.16-3.99%3,370
Apr 16, 2026435.15435.15406.85427.23427.23-1.81%801
Apr 15, 2026426.11441.99407.50435.10435.104.75%3,753
Apr 14, 2026442.45442.45408.00415.38415.380.92%492
Apr 13, 2026434.20434.20405.95411.60411.600.87%868
Apr 10, 2026445.99445.99400.50408.06408.06-0.84%718
Apr 9, 2026440.30440.30404.16411.53411.53-5.18%6,392
Apr 8, 2026452.98452.98417.65434.03434.037.01%910
Apr 7, 2026400.00428.00400.00405.60405.60-1.38%397
Apr 6, 2026436.11436.30405.00411.26411.260.18%462
Apr 2, 2026422.55432.70408.53410.54410.54-0.01%5,579
Apr 1, 2026410.11427.32410.08410.58410.581.38%5,622
Mar 31, 2026422.55422.55397.00405.00405.001.06%1,634
Mar 30, 2026400.14421.55397.25400.73400.730.15%290
Mar 27, 2026419.00422.95397.25400.12400.12-4.48%412
Mar 26, 2026403.06427.29402.00418.89418.89-0.11%699
Mar 25, 2026419.37422.27402.53419.37419.37-0.18%301
Mar 24, 2026422.70422.70397.65420.12420.122.91%316
Mar 23, 2026418.94424.50390.75408.25408.255.20%2,935
Mar 20, 2026408.55416.89380.40388.09388.09-1.96%295
Mar 19, 2026391.24413.20391.24395.84395.840.52%331
Mar 18, 2026406.10419.95393.80393.80393.80-2.57%6,726
Mar 17, 2026419.75420.96398.60404.17404.17-1.42%500
Mar 16, 2026402.26416.92399.00410.00410.001.97%452
Mar 13, 2026412.00425.00399.00402.07402.07-6.42%369
Mar 12, 2026428.25429.64412.15429.64429.644.28%297
Mar 11, 2026415.76432.88412.00412.01412.01-1.55%3,383
Mar 10, 2026432.50438.00418.22418.50418.50-2.00%1,784
Mar 9, 2026420.76439.69415.39427.05427.050.26%424
Mar 6, 2026412.55447.24412.55425.95425.95-4.46%233
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