L'Oréal S.A. (LRLCY)
OTCMKTS
· Delayed Price · Currency is USD
86.35
-1.04 (-1.19%)
Mar 5, 2026, 3:59 PM EST
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 86.45 | 86.45 | 85.52 | 85.77 | - | -1.85% | 10,358 |
| Mar 4, 2026 | 86.47 | 87.53 | 86.00 | 87.39 | 87.39 | 2.55% | 212,813 |
| Mar 3, 2026 | 84.91 | 85.76 | 84.02 | 85.22 | 85.22 | -4.01% | 186,825 |
| Mar 2, 2026 | 89.10 | 89.58 | 88.21 | 88.78 | 88.78 | -5.02% | 196,674 |
| Feb 27, 2026 | 93.18 | 94.29 | 93.18 | 93.47 | 93.47 | -0.38% | 165,175 |
| Feb 26, 2026 | 93.55 | 94.03 | 93.21 | 93.83 | 93.83 | -0.31% | 121,788 |
| Feb 25, 2026 | 93.50 | 94.31 | 92.79 | 94.12 | 94.12 | -1.22% | 130,835 |
| Feb 24, 2026 | 94.75 | 95.48 | 94.73 | 95.28 | 95.28 | 1.68% | 122,411 |
| Feb 23, 2026 | 93.42 | 94.28 | 93.42 | 93.71 | 93.71 | -1.14% | 111,626 |
| Feb 20, 2026 | 93.01 | 94.79 | 92.85 | 94.79 | 94.79 | 1.76% | 109,614 |
| Feb 19, 2026 | 92.20 | 93.15 | 92.00 | 93.15 | 93.15 | 0.29% | 103,036 |
| Feb 18, 2026 | 92.58 | 93.45 | 92.32 | 92.88 | 92.88 | 0.19% | 352,777 |
| Feb 17, 2026 | 92.54 | 92.77 | 92.00 | 92.70 | 92.70 | 4.09% | 279,783 |
| Feb 13, 2026 | 88.77 | 89.43 | 88.16 | 89.06 | 89.06 | 2.70% | 233,291 |
| Feb 12, 2026 | 91.85 | 93.99 | 85.20 | 86.72 | 86.72 | -7.30% | 237,238 |
| Feb 11, 2026 | 93.26 | 93.68 | 92.72 | 93.55 | 93.55 | 0.59% | 116,983 |
| Feb 10, 2026 | 93.14 | 93.81 | 93.00 | 93.00 | 93.00 | 0.81% | 133,761 |
| Feb 9, 2026 | 92.78 | 92.84 | 92.03 | 92.25 | 92.25 | -1.24% | 184,554 |
| Feb 6, 2026 | 92.52 | 93.41 | 92.36 | 93.41 | 93.41 | 0.64% | 106,741 |
| Feb 5, 2026 | 92.92 | 93.34 | 91.26 | 92.82 | 92.82 | -1.56% | 220,782 |
| Feb 4, 2026 | 93.12 | 94.56 | 93.09 | 94.29 | 94.29 | 3.29% | 128,605 |
| Feb 3, 2026 | 90.44 | 91.43 | 90.41 | 91.29 | 91.29 | -0.93% | 142,881 |
| Feb 2, 2026 | 92.14 | 92.31 | 91.65 | 92.15 | 92.15 | 0.52% | 170,151 |
| Jan 30, 2026 | 92.12 | 92.41 | 91.42 | 91.67 | 91.67 | -1.57% | 145,048 |
| Jan 29, 2026 | 92.46 | 93.21 | 91.50 | 93.13 | 93.13 | 2.55% | 598,834 |
| Jan 28, 2026 | 90.69 | 91.15 | 90.36 | 90.81 | 90.81 | -0.85% | 608,803 |
| Jan 27, 2026 | 91.24 | 91.66 | 90.39 | 91.59 | 91.59 | 0.21% | 191,016 |
| Jan 26, 2026 | 91.31 | 91.92 | 91.28 | 91.40 | 91.40 | 0.10% | 316,681 |
| Jan 23, 2026 | 90.37 | 91.31 | 90.05 | 91.31 | 91.31 | -0.85% | 209,761 |
| Jan 22, 2026 | 90.67 | 92.09 | 90.64 | 92.09 | 92.09 | 1.22% | 241,578 |
| Jan 21, 2026 | 90.31 | 91.54 | 89.73 | 90.98 | 90.98 | 1.17% | 342,595 |
| Jan 20, 2026 | 88.96 | 90.32 | 88.96 | 89.93 | 89.93 | 0.77% | 175,136 |
| Jan 16, 2026 | 88.91 | 89.49 | 88.80 | 89.24 | 89.24 | -0.38% | 169,313 |
| Jan 15, 2026 | 90.56 | 90.72 | 89.58 | 89.58 | 89.58 | -1.86% | 150,955 |
| Jan 14, 2026 | 91.52 | 91.75 | 90.83 | 91.28 | 91.28 | 0.16% | 165,727 |
| Jan 13, 2026 | 91.41 | 91.55 | 90.59 | 91.13 | 91.13 | -0.45% | 139,942 |
| Jan 12, 2026 | 91.46 | 91.63 | 90.90 | 91.54 | 91.54 | 1.71% | 154,057 |
| Jan 9, 2026 | 89.07 | 90.00 | 88.53 | 90.00 | 90.00 | 5.99% | 103,147 |
| Jan 8, 2026 | 83.40 | 84.91 | 83.33 | 84.91 | 84.91 | 2.33% | 151,500 |
| Jan 7, 2026 | 84.00 | 84.06 | 82.98 | 82.98 | 82.98 | -3.71% | 374,794 |
| Jan 6, 2026 | 85.07 | 87.02 | 85.07 | 86.18 | 86.18 | 0.94% | 244,424 |
| Jan 5, 2026 | 84.39 | 85.38 | 84.18 | 85.38 | 85.38 | -0.14% | 123,769 |
| Jan 2, 2026 | 85.62 | 85.70 | 84.78 | 85.50 | 85.50 | -0.18% | 175,933 |
| Dec 31, 2025 | 84.34 | 86.05 | 84.34 | 85.65 | 85.65 | -0.51% | 43,659 |
| Dec 30, 2025 | 85.95 | 86.39 | 85.87 | 86.09 | 86.09 | 0.36% | 79,722 |
| Dec 29, 2025 | 85.69 | 86.15 | 85.37 | 85.78 | 85.78 | -0.15% | 111,497 |
| Dec 26, 2025 | 83.49 | 86.22 | 83.49 | 85.91 | 85.91 | -0.14% | 127,985 |
| Dec 24, 2025 | 84.44 | 86.81 | 84.44 | 86.03 | 86.03 | 0.66% | 168,988 |
| Dec 23, 2025 | 85.53 | 85.59 | 84.90 | 85.47 | 85.47 | -0.74% | 144,474 |
| Dec 22, 2025 | 86.47 | 86.68 | 85.88 | 86.11 | 86.11 | -0.70% | 183,082 |
| Dec 19, 2025 | 86.90 | 87.25 | 86.53 | 86.72 | 86.72 | -1.12% | 397,678 |
| Dec 18, 2025 | 88.51 | 88.63 | 87.70 | 87.70 | 87.70 | -0.19% | 173,636 |
| Dec 17, 2025 | 87.79 | 88.40 | 87.05 | 87.87 | 87.87 | 0.02% | 348,451 |
| Dec 16, 2025 | 88.02 | 88.38 | 87.68 | 87.85 | 87.85 | 0.11% | 126,544 |
| Dec 15, 2025 | 87.68 | 87.90 | 87.40 | 87.75 | 87.75 | 0.18% | 174,391 |
| Dec 12, 2025 | 87.23 | 87.59 | 86.76 | 87.59 | 87.59 | 0.29% | 397,919 |
| Dec 11, 2025 | 87.35 | 87.97 | 87.22 | 87.34 | 87.34 | 0.29% | 204,887 |
| Dec 10, 2025 | 85.83 | 87.25 | 85.77 | 87.09 | 87.09 | 1.99% | 168,926 |
| Dec 9, 2025 | 85.62 | 85.82 | 85.25 | 85.39 | 85.39 | 0.44% | 111,252 |
| Dec 8, 2025 | 84.54 | 85.26 | 84.10 | 85.02 | 85.02 | -1.77% | 139,306 |
| Dec 5, 2025 | 85.81 | 87.06 | 85.81 | 86.55 | 86.55 | 0.78% | 106,222 |
| Dec 4, 2025 | 86.57 | 86.60 | 85.70 | 85.88 | 85.88 | -0.44% | 88,502 |
| Dec 3, 2025 | 85.06 | 86.68 | 85.06 | 86.26 | 86.26 | -0.53% | 149,763 |
| Dec 2, 2025 | 86.28 | 86.72 | 85.60 | 86.72 | 86.72 | -1.07% | 90,583 |
| Dec 1, 2025 | 87.48 | 88.09 | 87.36 | 87.66 | 87.66 | 0.61% | 79,870 |
| Nov 28, 2025 | 86.70 | 87.31 | 86.56 | 87.13 | 87.13 | 0.71% | 57,261 |
| Nov 26, 2025 | 86.98 | 87.24 | 86.41 | 86.52 | 86.52 | 1.45% | 76,499 |
| Nov 25, 2025 | 84.67 | 85.30 | 84.63 | 85.28 | 85.28 | 1.61% | 137,845 |
| Nov 24, 2025 | 84.64 | 84.94 | 83.70 | 83.93 | 83.93 | 0.58% | 145,341 |
| Nov 21, 2025 | 82.72 | 83.54 | 82.69 | 83.45 | 83.45 | 3.79% | 134,408 |
| Nov 20, 2025 | 81.56 | 81.94 | 80.36 | 80.40 | 80.40 | -0.58% | 191,092 |
| Nov 19, 2025 | 81.88 | 81.94 | 80.76 | 80.87 | 80.87 | -0.78% | 131,573 |
| Nov 18, 2025 | 81.65 | 81.66 | 80.97 | 81.51 | 81.51 | -0.49% | 130,907 |
| Nov 17, 2025 | 82.21 | 82.42 | 81.60 | 81.91 | 81.91 | -1.55% | 131,778 |
| Nov 14, 2025 | 83.09 | 83.45 | 82.77 | 83.20 | 83.20 | 0.11% | 178,791 |
| Nov 13, 2025 | 82.97 | 83.70 | 82.85 | 83.11 | 83.11 | 0.69% | 110,865 |
| Nov 12, 2025 | 82.60 | 83.04 | 82.31 | 82.54 | 82.54 | -0.15% | 132,824 |
| Nov 11, 2025 | 82.61 | 83.12 | 82.56 | 82.66 | 82.66 | 0.74% | 122,566 |
| Nov 10, 2025 | 82.07 | 82.10 | 81.63 | 82.05 | 82.05 | -0.29% | 126,928 |
| Nov 7, 2025 | 81.59 | 82.46 | 81.59 | 82.29 | 82.29 | 0.80% | 138,138 |
| Nov 6, 2025 | 81.96 | 82.00 | 81.56 | 81.64 | 81.64 | -1.92% | 154,408 |
| Nov 5, 2025 | 82.78 | 83.46 | 82.66 | 83.24 | 83.24 | 0.04% | 133,014 |
| Nov 4, 2025 | 83.45 | 83.69 | 83.08 | 83.21 | 83.21 | 0.17% | 130,204 |
| Nov 3, 2025 | 83.22 | 83.47 | 82.93 | 83.07 | 83.07 | -0.49% | 183,083 |
| Oct 31, 2025 | 83.57 | 83.98 | 83.19 | 83.48 | 83.48 | -1.59% | 111,743 |
| Oct 30, 2025 | 85.50 | 85.50 | 84.64 | 84.83 | 84.83 | -0.36% | 144,253 |
| Oct 29, 2025 | 85.58 | 85.90 | 84.87 | 85.14 | 85.14 | -1.03% | 116,070 |
| Oct 28, 2025 | 86.80 | 86.88 | 86.02 | 86.03 | 86.03 | -1.36% | 200,790 |
| Oct 27, 2025 | 87.29 | 87.71 | 87.14 | 87.21 | 87.21 | 0.37% | 97,463 |
| Oct 24, 2025 | 87.10 | 87.31 | 86.81 | 86.89 | 86.89 | -0.44% | 88,810 |
| Oct 23, 2025 | 87.92 | 87.96 | 86.75 | 87.27 | 87.27 | 1.38% | 182,459 |
| Oct 22, 2025 | 86.40 | 86.80 | 85.84 | 86.08 | 86.08 | -1.62% | 191,497 |
| Oct 21, 2025 | 91.79 | 94.12 | 86.33 | 87.50 | 87.50 | -5.14% | 207,909 |
| Oct 20, 2025 | 91.33 | 92.38 | 91.18 | 92.24 | 92.24 | 0.67% | 75,350 |
| Oct 17, 2025 | 90.25 | 91.70 | 90.25 | 91.63 | 91.63 | 2.02% | 137,932 |
| Oct 16, 2025 | 88.61 | 90.23 | 88.48 | 89.82 | 89.82 | 1.61% | 125,233 |
| Oct 15, 2025 | 87.86 | 89.03 | 87.73 | 88.40 | 88.40 | 0.55% | 460,767 |
| Oct 14, 2025 | 85.56 | 87.92 | 85.22 | 87.92 | 87.92 | 2.84% | 111,549 |
| Oct 13, 2025 | 85.41 | 85.68 | 85.28 | 85.49 | 85.49 | -0.43% | 68,374 |
| Oct 10, 2025 | 86.76 | 86.92 | 85.51 | 85.86 | 85.86 | -1.21% | 71,137 |