LRLCF | L'Oreal | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

L'Oreal (LRLCF)

OTC

$407.88-$19.66 (-4.60%)

Price as of Oct 01, 2026

N/A
Market Cap
-7.74%
1-Year Change
Household & Personal Products
Industry

1 Month
-5.89%

Low Price$407.88

High Price$452.35
3 Months
-5.16%

Low Price$407.88

High Price$453.65
1 Year
-7.74%

Low Price$380.26

High Price$466.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	420.28	440.00	406.75	407.88	-4.60%	215
09/30/2026	421.75	451.90	421.75	427.54	-0.11%	325
09/29/2026	449.14	449.14	425.00	428.00	-0.99%	2,988
09/28/2026	450.14	454.19	425.00	432.30	-2.85%	6,713
09/25/2026	441.97	445.00	430.00	445.00	-1.42%	117
09/24/2026	435.75	451.40	425.00	451.39	+2.65%	230
09/23/2026	441.50	450.59	425.00	439.76	+0.35%	265
09/22/2026	451.10	453.05	433.75	438.20	+1.53%	744
09/21/2026	431.55	451.39	425.00	431.60	-4.00%	287
09/18/2026	430.44	451.21	430.28	449.59	+3.64%	142
09/17/2026	451.95	451.95	427.75	433.80	-2.35%	214
09/16/2026	440.13	451.40	431.60	444.25	+2.20%	2,334
09/15/2026	441.16	451.14	423.75	434.70	+0.53%	178
09/14/2026	432.92	451.60	432.40	432.40	-2.37%	234
09/11/2026	458.00	458.00	427.75	442.88	+4.07%	6,141
09/10/2026	436.75	445.51	421.81	425.57	-5.92%	709
09/09/2026	440.08	458.00	435.40	452.35	+2.57%	86
09/08/2026	443.63	458.00	441.00	441.00	+1.33%	106
09/04/2026	452.70	452.70	435.20	435.20	-3.27%	28,747
09/03/2026	460.67	460.67	424.50	449.90	+2.95%	476
09/02/2026	454.63	455.13	437.00	437.00	+0.83%	549
09/01/2026	453.35	453.35	433.40	433.40	-1.90%	353
08/31/2026	445.45	455.55	437.75	441.80	+0.09%	3,117
08/28/2026	441.40	454.32	437.25	441.40	-0.73%	181
08/27/2026	444.65	454.66	436.60	444.63	+0.19%	409
08/26/2026	453.66	454.45	443.80	443.80	+0.54%	248
08/25/2026	451.00	455.45	441.40	441.40	-1.91%	182
08/24/2026	458.13	458.13	444.40	450.00	+3.12%	514
08/21/2026	454.20	454.20	436.40	436.40	-1.45%	88
08/20/2026	462.74	462.74	434.00	442.80	+0.87%	263
08/19/2026	431.75	454.75	431.75	439.00	+2.19%	378
08/18/2026	450.25	450.25	424.15	429.61	-1.28%	320
08/17/2026	436.13	444.07	421.76	435.19	-0.28%	271
08/14/2026	431.00	452.60	431.00	436.40	+0.09%	1,947
08/13/2026	444.25	452.50	436.00	436.00	-3.64%	258
08/12/2026	452.45	452.45	430.25	452.45	+2.46%	2,297
08/11/2026	467.00	467.00	441.60	441.60	-2.27%	247
08/10/2026	455.50	460.00	441.60	451.85	+2.04%	114
08/07/2026	444.95	454.20	439.00	442.80	-0.72%	103
08/06/2026	450.50	455.00	446.00	446.00	+1.59%	160
08/05/2026	451.92	457.29	439.00	439.00	-2.92%	560
08/04/2026	436.20	452.20	429.00	452.20	+1.44%	299
08/03/2026	454.31	457.72	445.80	445.80	+2.67%	373
07/31/2026	453.60	453.60	428.50	434.20	-4.29%	153
07/30/2026	441.05	453.66	436.75	453.65	+6.30%	7,938
07/29/2026	432.82	450.00	425.40	426.75	+1.32%	322
07/28/2026	421.20	442.80	421.20	421.20	-4.95%	2,280
07/27/2026	418.95	443.13	414.69	443.13	+4.61%	165
07/24/2026	418.97	436.24	415.54	423.60	+2.07%	507
07/23/2026	417.58	433.40	414.95	415.00	-3.62%	646
07/22/2026	445.15	445.15	425.75	430.60	+0.56%	201
07/21/2026	436.38	444.55	426.84	428.20	-0.46%	265
07/20/2026	429.16	435.56	425.11	430.20	-3.33%	1,569
07/17/2026	445.00	446.25	425.00	445.00	+1.36%	186
07/16/2026	432.88	445.15	403.34	439.02	+3.49%	2,975
07/15/2026	441.30	441.30	418.50	424.20	+0.05%	245
07/14/2026	425.66	439.69	422.20	423.98	-0.57%	210
07/13/2026	454.13	454.13	419.25	426.43	-0.20%	336
07/10/2026	444.70	444.70	427.30	427.30	+0.20%	319
07/09/2026	447.15	452.42	424.15	426.43	-3.23%	107
07/08/2026	421.50	450.70	421.50	440.66	+1.54%	132
07/07/2026	447.19	456.80	434.00	434.00	-3.39%	527
07/06/2026	447.11	450.00	430.93	449.24	+2.48%	81
07/02/2026	437.16	453.09	433.20	438.36	+1.93%	203
07/01/2026	440.08	448.76	430.08	430.08	-3.15%	280
06/30/2026	432.47	450.37	426.20	444.05	+2.06%	162
06/29/2026	441.81	459.55	435.07	435.07	+1.91%	92
06/26/2026	457.42	457.42	426.90	426.90	-6.99%	1,431
06/25/2026	430.30	459.00	430.30	459.00	+6.28%	371
06/24/2026	434.17	447.83	426.54	431.86	+0.90%	275
06/23/2026	440.56	446.28	420.47	428.02	-3.98%	833
06/22/2026	422.65	451.55	422.65	445.77	-1.06%	1,325
06/18/2026	450.92	458.00	428.24	450.56	+2.74%	181
06/17/2026	438.72	457.00	438.56	438.56	+0.12%	472
06/16/2026	439.23	460.71	438.04	438.04	-4.64%	148
06/15/2026	447.75	459.35	443.08	459.35	+1.68%	308
06/12/2026	459.70	459.70	438.50	451.75	-1.67%	2,639
06/11/2026	446.98	459.40	435.34	459.40	+1.29%	185
06/10/2026	437.57	454.90	437.12	453.53	+2.27%	93
06/09/2026	436.35	450.60	436.35	443.45	+3.12%	586
06/08/2026	435.00	449.56	430.04	430.04	+0.15%	284
06/05/2026	446.06	448.60	424.81	429.40	+0.08%	286
06/04/2026	449.76	450.14	422.00	429.04	+0.58%	1,822
06/03/2026	431.32	449.13	425.71	426.57	-1.29%	169
06/02/2026	434.34	450.79	429.06	432.16	-4.55%	140
06/01/2026	451.62	452.76	434.22	452.76	+1.51%	869
05/29/2026	453.60	453.60	442.36	446.03	+0.35%	731
05/28/2026	469.64	469.64	441.54	444.48	+1.26%	3,407
05/27/2026	436.60	457.11	436.60	438.94	+1.14%	556
05/26/2026	426.00	437.09	422.79	434.00	+3.53%	418
05/22/2026	413.75	423.05	410.00	419.20	+0.84%	1,580
05/21/2026	413.09	422.34	412.40	415.70	+0.61%	236
05/20/2026	413.20	422.80	413.20	413.20	0.00%	659
05/19/2026	403.05	422.80	403.05	413.20	-2.27%	275
05/18/2026	415.97	422.80	399.05	422.80	+2.72%	361
05/15/2026	409.37	422.80	409.37	411.60	-2.74%	1,669
05/14/2026	409.44	423.20	409.44	423.20	+2.42%	437
05/13/2026	414.55	423.30	410.50	413.20	-0.75%	696
05/12/2026	405.60	425.50	405.60	416.31	+0.56%	2,892
05/11/2026	430.70	430.70	410.00	414.00	-5.23%	1,393