OTC Markets OTCPK - Delayed Quote
USD
L'Oréal S.A. (LRLCF)
474.20
-6.80
(-1.41%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
483.74
493.55
467.75
474.20
474.20
100
Oct 29, 2026
488.40
488.40
464.50
481.00
481.00
100
Oct 28, 2026
482.88
490.94
458.75
458.75
458.75
1,200
Oct 27, 2026
476.10
493.60
475.90
475.90
475.90
200
Oct 26, 2026
497.34
497.34
483.40
492.10
492.10
200
Oct 23, 2026
494.70
494.70
474.00
478.80
478.80
200
Oct 22, 2026
465.15
500.00
441.25
477.75
477.75
200
Oct 21, 2026
449.50
458.00
441.00
455.23
455.23
600
Oct 20, 2026
445.25
455.50
441.35
446.85
446.85
100
Oct 19, 2026
433.25
453.05
433.25
438.20
438.20
1,100
Oct 16, 2026
457.57
458.00
443.80
454.45
454.45
100
Oct 15, 2026
451.07
459.36
440.80
440.80
440.80
1,400
Oct 14, 2026
435.29
443.20
426.45
433.88
433.88
400
Oct 13, 2026
426.46
445.82
426.00
426.00
426.00
300
Oct 12, 2026
436.89
445.54
425.64
445.54
445.54
100
Oct 9, 2026
418.04
440.46
411.50
422.65
422.65
400
Oct 8, 2026
431.62
433.89
411.08
433.89
433.89
300
Oct 7, 2026
410.86
433.24
410.86
422.47
422.47
300
Oct 6, 2026
419.88
437.07
416.55
437.02
437.02
600
Oct 5, 2026
416.71
434.89
412.51
423.88
423.88
300
Oct 2, 2026
406.75
436.35
406.75
414.15
414.15
500
Oct 1, 2026
420.28
440.00
406.75
407.88
407.88
200
Sep 30, 2026
421.75
451.90
421.75
427.54
427.54
300
Sep 29, 2026
449.14
449.14
425.00
428.00
428.00
3,000
Sep 28, 2026
450.14
454.19
425.00
432.30
432.30
6,700
Sep 25, 2026
441.97
445.00
430.00
445.00
445.00
100
Sep 24, 2026
435.75
451.40
425.00
451.39
451.39
200
Sep 23, 2026
441.50
450.59
425.00
439.76
439.76
300
Sep 22, 2026
451.10
453.05
433.75
438.20
438.20
700
Sep 21, 2026
431.55
451.39
425.00
431.60
431.60
300
Sep 18, 2026
430.44
451.21
430.28
449.59
449.59
100
Sep 17, 2026
451.95
451.95
427.75
433.80
433.80
200
Sep 16, 2026
440.13
451.40
431.60
444.25
444.25
2,300
Sep 15, 2026
441.16
451.14
423.75
434.70
434.70
200
Sep 14, 2026
432.92
451.60
432.40
432.40
432.40
200
Sep 11, 2026
458.00
458.00
427.75
442.88
442.88
6,100
Sep 10, 2026
436.75
445.51
421.81
425.57
425.57
700
Sep 9, 2026
440.08
458.00
435.40
452.35
452.35
100
Sep 8, 2026
443.63
458.00
441.00
441.00
441.00
100
Sep 4, 2026
452.70
452.70
435.20
435.20
435.20
28,700
Sep 3, 2026
460.67
460.67
424.50
449.90
449.90
500
Sep 2, 2026
454.63
455.13
437.00
437.00
437.00
500
Sep 1, 2026
453.35
453.35
433.40
433.40
433.40
400
Aug 31, 2026
445.45
455.55
437.75
441.80
441.80
3,100
Aug 28, 2026
441.40
454.32
437.25
441.40
441.40
200
Aug 27, 2026
444.65
454.66
436.60
444.63
444.63
400
Aug 26, 2026
453.66
454.45
443.80
443.80
443.80
200
Aug 25, 2026
451.00
455.45
441.40
441.40
441.40
200
Aug 24, 2026
458.13
458.13
444.40
450.00
450.00
500
Aug 21, 2026
454.20
454.20
436.40
436.40
436.40
100
Aug 20, 2026
462.74
462.74
434.00
442.80
442.80
300
Aug 19, 2026
431.75
454.75
431.75
439.00
439.00
400
Aug 18, 2026
450.25
450.25
424.15
429.61
429.61
300
Aug 17, 2026
436.13
444.07
421.76
435.19
435.19
300
Aug 14, 2026
431.00
452.60
431.00
436.40
436.40
1,900
Aug 13, 2026
444.25
452.50
436.00
436.00
436.00
300
Aug 12, 2026
452.45
452.45
430.25
452.45
452.45
2,300
Aug 11, 2026
467.00
467.00
441.60
441.60
441.60
200
Aug 10, 2026
455.50
460.00
441.60
451.85
451.85
100
Aug 7, 2026
444.95
454.20
439.00
442.80
442.80
100
Aug 6, 2026
450.50
455.00
446.00
446.00
446.00
200
Aug 5, 2026
451.92
457.29
439.00
439.00
439.00
600
Aug 4, 2026
436.20
452.20
429.00
452.20
452.20
300
Aug 3, 2026
454.31
457.72
445.80
445.80
445.80
400
Jul 31, 2026
453.60
453.60
428.50
434.20
434.20
200
Jul 30, 2026
441.05
453.66
436.75
453.65
453.65
7,900
Jul 29, 2026
432.82
450.00
425.40
426.75
426.75
300
Jul 28, 2026
421.20
442.80
421.20
421.20
421.20
2,300
Jul 27, 2026
418.95
443.13
414.69
443.13
443.13
200
Jul 24, 2026
418.97
436.24
415.54
423.60
423.60
500
Jul 23, 2026
417.58
433.40
414.95
415.00
415.00
600
Jul 22, 2026
445.15
445.15
425.75
430.60
430.60
200
Jul 21, 2026
436.38
444.55
426.84
428.20
428.20
300
Jul 20, 2026
429.16
435.56
425.11
430.20
430.20
1,600
Jul 17, 2026
445.00
446.25
425.00
445.00
445.00
200
Jul 16, 2026
432.88
445.15
403.34
439.02
439.02
3,000
Jul 15, 2026
441.30
441.30
418.50
424.20
424.20
200
Jul 14, 2026
425.66
439.69
422.20
423.98
423.98
200
Jul 13, 2026
454.13
454.13
419.25
426.43
426.43
300
Jul 10, 2026
444.70
444.70
427.30
427.30
427.30
300
Jul 9, 2026
447.15
452.42
424.15
426.43
426.43
100
Jul 8, 2026
421.50
450.70
421.50
440.66
440.66
100
Jul 7, 2026
447.19
456.80
434.00
434.00
434.00
500
Jul 6, 2026
447.11
450.00
430.93
449.24
449.24
100
Jul 2, 2026
437.16
453.09
433.20
438.36
438.36
200
Jul 1, 2026
440.08
448.76
430.08
430.08
430.08
300
Jun 30, 2026
432.47
450.37
426.20
444.05
444.05
200
Jun 29, 2026
441.81
459.55
435.07
435.07
435.07
100
Jun 26, 2026
457.42
457.42
426.90
426.90
426.90
1,400
Jun 25, 2026
430.30
459.00
430.30
459.00
459.00
400
Jun 24, 2026
434.17
447.83
426.54
431.86
431.86
300
Jun 23, 2026
440.56
446.28
420.47
428.02
428.02
800
Jun 22, 2026
422.65
451.55
422.65
445.77
445.77
1,300
Jun 18, 2026
450.92
458.00
428.24
450.56
450.56
200
Jun 17, 2026
438.72
457.00
438.56
438.56
438.56
500
Jun 16, 2026
439.23
460.71
438.04
438.04
438.04
100
Jun 15, 2026
447.75
459.35
443.08
459.35
459.35
300
Jun 12, 2026
459.70
459.70
438.50
451.75
451.75
2,600
Jun 11, 2026
446.98
459.40
435.34
459.40
459.40
200
Jun 10, 2026
437.57
454.90
437.12
453.53
453.53
100
Jun 9, 2026
436.35
450.60
436.35
443.45
443.45
600
Jun 8, 2026
435.00
449.56
430.04
430.04
430.04
300
Jun 5, 2026
446.06
448.60
424.81
429.40
429.40
300
Jun 4, 2026
449.76
450.14
422.00
429.04
429.04
1,800
Jun 3, 2026
431.32
449.13
425.71
426.57
426.57
200
Jun 2, 2026
434.34
450.79
429.06
432.16
432.16
100
Jun 1, 2026
451.62
452.76
434.22
452.76
452.76
900
May 29, 2026
453.60
453.60
442.36
446.03
446.03
700
May 28, 2026
469.64
469.64
441.54
444.48
444.48
3,400
May 27, 2026
436.60
457.11
436.60
438.94
438.94
600
May 26, 2026
426.00
437.09
422.79
434.00
434.00
400
May 22, 2026
413.75
423.05
410.00
419.20
419.20
1,600
May 21, 2026
413.09
422.34
412.40
415.70
415.70
200
May 20, 2026
413.20
422.80
413.20
413.20
413.20
700
May 19, 2026
403.05
422.80
403.05
413.20
413.20
300
May 18, 2026
415.97
422.80
399.05
422.80
422.80
400
May 15, 2026
409.37
422.80
409.37
411.60
411.60
1,700
May 14, 2026
409.44
423.20
409.44
423.20
423.20
400
May 13, 2026
414.55
423.30
410.50
413.20
413.20
700
May 12, 2026
405.60
425.50
405.60
416.31
416.31
2,900
May 11, 2026
430.70
430.70
410.00
414.00
414.00
1,400
May 8, 2026
436.86
436.86
413.11
436.86
436.86
500
May 7, 2026
438.76
438.76
422.60
426.30
426.30
500
May 6, 2026
434.12
440.78
425.00
439.79
439.79
3,100
May 5, 2026
415.35
436.01
415.35
436.01
436.01
300
May 4, 2026
415.56
435.99
413.00
413.00
413.00
900
May 1, 2026
430.92
437.88
428.60
437.00
437.00
800
Apr 30, 2026
425.87
442.80
422.90
437.84
437.84
1,100
Apr 29, 2026
8.436
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
441.27
441.27
417.44
417.44
417.44
1,300
Apr 28, 2026
428.80
452.12
428.80
433.20
424.76
300
Apr 27, 2026
449.78
454.17
431.85
445.65
436.97
400
Apr 24, 2026
435.60
453.70
435.60
453.70
444.86
200
Apr 23, 2026
456.50
456.50
427.40
431.92
423.51
400
Apr 22, 2026
416.78
432.99
400.00
416.50
408.39
300
Apr 21, 2026
430.10
430.10
400.86
400.86
393.05
3,100
Apr 20, 2026
432.75
432.75
404.55
418.50
410.35
500
Apr 17, 2026
412.63
433.19
410.16
410.16
402.17
3,400
Apr 16, 2026
435.15
435.15
406.85
427.23
418.91
800
Apr 15, 2026
426.11
441.99
407.50
435.10
426.63
3,800
Apr 14, 2026
442.45
442.45
408.00
415.38
407.29
500
Apr 13, 2026
434.20
434.20
405.95
411.60
403.58
900
Apr 10, 2026
445.99
445.99
400.50
408.06
400.11
700
Apr 9, 2026
440.30
440.30
404.16
411.53
403.52
6,400
Apr 8, 2026
452.98
452.98
417.65
434.03
425.58
900
Apr 7, 2026
400.00
428.00
400.00
405.60
397.70
400
Apr 6, 2026
436.11
436.30
405.00
411.26
403.25
500
Apr 2, 2026
422.55
432.70
408.53
410.54
402.55
5,600
Apr 1, 2026
410.11
427.32
410.08
410.58
402.58
5,600
Mar 31, 2026
422.55
422.55
397.00
405.00
397.11
1,600
Mar 30, 2026
400.14
421.55
397.25
400.73
392.93
300
Mar 27, 2026
419.00
422.95
397.25
400.12
392.33
400
Mar 26, 2026
403.06
427.29
402.00
418.89
410.73
700
Mar 25, 2026
419.37
422.27
402.53
419.37
411.20
300
Mar 24, 2026
422.70
422.70
397.65
420.12
411.94
300
Mar 23, 2026
418.94
424.50
390.75
408.25
400.30
2,900
Mar 20, 2026
408.55
416.89
380.40
388.09
380.53
300
Mar 19, 2026
391.24
413.20
391.24
395.84
388.13
300
Mar 18, 2026
406.10
419.95
393.80
393.80
386.13
6,700
Mar 17, 2026
419.75
420.96
398.60
404.17
396.30
500
Mar 16, 2026
402.26
416.92
399.00
410.00
402.02
500
Mar 13, 2026
412.00
425.00
399.00
402.07
394.24
400
Mar 12, 2026
428.25
429.64
412.15
429.64
421.27
300
Mar 11, 2026
415.76
432.88
412.00
412.01
403.99
3,400
Mar 10, 2026
432.50
438.00
418.22
418.50
410.35
1,800
Mar 9, 2026
420.76
439.69
415.39
427.05
418.73
400
Mar 6, 2026
412.55
447.24
412.55
425.95
417.66
200
Mar 5, 2026
428.22
451.30
428.22
445.84
437.16
1,200
Mar 4, 2026
428.73
446.51
423.85
423.85
415.60
300
Mar 3, 2026
438.70
448.59
421.02
442.87
434.25
300
Mar 2, 2026
457.50
465.04
438.79
447.00
438.30
600
Feb 27, 2026
458.00
481.72
458.00
475.60
466.34
300
Feb 26, 2026
473.20
473.20
459.00
473.20
463.99
200
Feb 25, 2026
480.00
480.00
461.40
461.40
452.41
3,100
Feb 24, 2026
463.65
479.75
463.65
466.92
457.83
3,900
Feb 23, 2026
476.58
476.58
458.00
470.92
461.75
12,600
Feb 20, 2026
478.31
478.31
458.32
474.75
465.50
200
Feb 19, 2026
466.12
470.00
450.60
466.12
457.04
200
Feb 18, 2026
474.45
474.45
452.25
466.45
457.37
500
Feb 17, 2026
457.00
479.99
456.77
457.88
448.96
1,100
Feb 13, 2026
442.70
455.00
433.65
447.60
438.88
10,600
Feb 12, 2026
472.20
472.20
420.00
420.00
411.82
500
Feb 11, 2026
475.21
475.21
456.55
475.21
465.96
24,900
Feb 10, 2026
485.40
485.40
460.12
475.03
465.78
24,800
Feb 9, 2026
464.15
464.15
453.00
463.40
454.38
200
Feb 6, 2026
474.00
476.10
450.01
474.00
464.77
300
Feb 5, 2026
472.50
475.25
450.01
474.00
464.77
200
Feb 4, 2026
468.70
480.88
467.76
468.20
459.08
900
Feb 3, 2026
465.22
465.22
444.80
447.60
438.88
300
Feb 2, 2026
472.40
472.40
450.76
465.19
456.13
300
Jan 30, 2026
467.28
467.28
446.80
465.36
456.30
500
Jan 29, 2026
485.61
485.61
442.91
467.51
458.41
400
Jan 28, 2026
472.40
472.40
448.00
448.00
439.28
500
Jan 27, 2026
447.32
466.13
441.05
447.24
438.53
4,200
Jan 26, 2026
466.12
466.12
441.00
465.80
456.73
300
Jan 23, 2026
460.00
471.23
437.00
465.32
456.26
600
Jan 22, 2026
449.20
466.60
449.20
466.60
457.51
200
Jan 21, 2026
459.14
470.75
426.65
463.13
454.11
700
Jan 20, 2026
438.12
463.16
430.90
461.62
452.63
900
Jan 16, 2026
452.49
454.65
440.44
444.60
435.94
300
Jan 15, 2026
456.99
461.59
447.66
447.66
438.94
200
Jan 14, 2026
443.00
466.52
443.00
454.48
445.63
200
Jan 13, 2026
441.95
466.31
441.95
448.04
439.32
1,200
Jan 12, 2026
472.40
472.40
446.95
451.96
443.16
600
Jan 9, 2026
444.75
449.70
438.90
449.70
440.94
500
Jan 8, 2026
429.50
430.80
410.94
430.80
422.41
600
Jan 7, 2026
432.60
432.60
408.16
429.63
421.26
1,000
Jan 6, 2026
420.04
432.80
420.00
432.80
424.37
800
Jan 5, 2026
420.00
436.02
408.10
413.68
405.62
600
Jan 2, 2026
436.12
448.42
425.76
427.76
419.43
400
Dec 31, 2025
427.99
444.17
427.11
443.70
435.06
100
Dec 30, 2025
430.77
437.58
422.60
435.63
427.15
300
Dec 29, 2025
433.30
436.72
426.62
429.10
420.74
400
Dec 26, 2025
446.54
446.54
417.86
427.39
419.07
500
Dec 24, 2025
423.59
441.40
423.59
441.40
432.80
100
Dec 23, 2025
426.82
441.28
424.60
425.00
416.72
400
Dec 22, 2025
437.15
441.40
427.30
427.30
418.98
300
Dec 19, 2025
437.00
441.90
426.76
434.44
425.98
600
Dec 18, 2025
440.50
444.97
438.80
438.80
430.25
500
Dec 17, 2025
436.70
446.10
436.70
440.98
432.39
500
Dec 16, 2025
433.70
445.70
429.70
433.70
425.25
900
Dec 15, 2025
428.25
445.41
428.25
445.41
436.74
700
Dec 12, 2025
430.34
450.00
425.90
425.90
417.61
200
Dec 11, 2025
435.84
440.36
426.90
429.59
421.22
500
Dec 10, 2025
435.22
435.84
419.20
435.80
427.31
1,100
Dec 9, 2025
437.65
439.58
422.17
422.17
413.95
400
Dec 8, 2025
430.80
430.80
412.76
425.88
417.59
12,500
Dec 5, 2025
428.10
444.80
428.10
430.80
422.41
600
Dec 4, 2025
436.69
450.50
425.80
444.22
435.57
200
Dec 3, 2025
443.65
443.65
423.93
439.92
431.35
1,600
Dec 2, 2025
429.54
451.94
428.77
451.94
443.14
200
Dec 1, 2025
437.38
452.34
437.38
452.34
443.53
500
Nov 28, 2025
433.47
447.02
429.68
447.02
438.31
200
Nov 26, 2025
436.02
453.18
420.50
427.50
419.18
1,600
Nov 25, 2025
419.46
436.59
413.75
419.46
411.29
2,200
Nov 24, 2025
436.40
436.40
413.60
418.63
410.48
200
Nov 21, 2025
410.00
430.25
403.33
412.53
404.50
400
Nov 20, 2025
404.84
424.16
400.04
416.60
408.49
400
Nov 19, 2025
429.91
429.91
400.00
404.39
396.52
700
Nov 18, 2025
405.34
421.71
400.00
406.74
398.82
300
Nov 17, 2025
409.95
425.34
407.32
408.16
400.21
1,000
Nov 14, 2025
423.24
425.95
406.75
410.80
402.80
300
Nov 13, 2025
414.39
427.21
410.00
423.80
415.55
400
Nov 12, 2025
431.95
431.95
409.43
413.48
405.43
400
Nov 11, 2025
425.57
426.66
408.68
413.04
405.00
400
Nov 10, 2025
418.81
418.81
404.70
416.12
408.02
500
Nov 7, 2025
423.00
423.00
400.01
408.00
400.05
200
Nov 6, 2025
409.75
417.69
403.97
410.31
402.32
300
Nov 5, 2025
426.72
426.72
404.20
426.72
418.41
700
Nov 4, 2025
424.96
425.27
413.14
424.39
416.13
600
Nov 3, 2025
420.70
434.85
412.21
416.66
408.55
600
Oct 31, 2025
417.30
431.38
414.17
431.38
422.98
300
