L'Oréal S.A. (LRLCY)
OTCMKTS · Delayed Price · Currency is USD
85.39
-0.26 (-0.30%)
Jan 2, 2026, 9:57 AM EST
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |