Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

L'Oréal S.A. (LRLCF)

Other OTC - Other OTC Delayed Price. Currency in USD
418.95+9.27 (+2.26%)
At close: 03:57PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023406.50419.95406.50418.95418.95300
Feb 02, 2023409.44417.20409.44409.68409.68300
Feb 01, 2023409.47410.25401.83410.25410.25500
Jan 31, 2023407.30414.81406.90407.00407.00400
Jan 30, 2023407.50417.25407.50416.70416.70700
Jan 27, 2023413.70416.25410.56416.25416.25200
Jan 26, 2023419.05422.46414.49415.30415.30600
Jan 25, 2023411.25420.40409.50411.85411.85500
Jan 24, 2023412.60417.50408.00408.25408.251,200
Jan 23, 2023410.50421.25410.50412.75412.751,900
Jan 20, 2023406.05415.83406.05409.10409.10800
Jan 19, 2023405.82414.25402.55411.75411.75500
Jan 18, 2023420.00420.00408.75415.72415.72400
Jan 17, 2023415.00422.63415.00416.45416.45400
Jan 13, 2023403.50408.50398.75408.50408.50200
Jan 12, 2023397.15403.75392.25393.75393.75300
Jan 11, 2023399.08399.08393.65393.96393.96500
Jan 10, 2023390.25395.54386.86387.30387.30300
Jan 09, 2023389.00397.94389.00390.02390.02300
Jan 06, 2023372.40382.30372.40379.25379.25100
Jan 05, 2023375.44378.25370.86377.75377.75400
Jan 04, 2023373.80381.90372.67374.75374.75400
Jan 03, 2023357.35361.75354.53361.75361.75200
Dec 30, 2022362.50362.50351.72359.50359.50200
Dec 29, 2022357.00363.00356.50358.50358.50500
Dec 28, 2022356.85361.15352.00359.35359.351,800
Dec 27, 2022347.00364.54347.00355.25355.25400
Dec 23, 2022350.17354.85350.17351.85351.85300
Dec 22, 2022364.77364.77350.00350.75350.75700
Dec 21, 2022352.45362.45350.00354.50354.50500
Dec 20, 2022350.00358.00350.00350.20350.202,100
Dec 19, 2022359.00359.75352.00352.25352.25900
Dec 16, 2022356.16357.25353.96354.55354.55800
Dec 15, 2022364.06367.60355.75355.75355.751,200
Dec 14, 2022379.14383.41372.99373.23373.231,000
Dec 13, 2022383.34384.78371.25371.25371.25200
Dec 12, 2022371.75372.23362.75364.65364.65900
Dec 09, 2022374.06375.10371.85371.85371.851,100
Dec 08, 2022374.45378.75370.00370.25370.25400
Dec 07, 2022365.60380.45365.60370.15370.154,700
Dec 06, 2022373.56383.10369.25369.45369.45300
Dec 05, 2022377.00378.00373.14373.41373.411,900
Dec 02, 2022376.45379.25376.35376.35376.35500
Dec 01, 2022367.65381.00367.65372.25372.25600
Nov 30, 2022367.41373.00362.85373.00373.00200
Nov 29, 2022356.50364.25354.75354.75354.75400
Nov 28, 2022368.92369.10362.47369.10369.10600
Nov 25, 2022360.45365.20359.50363.25363.25400
Nov 23, 2022356.00364.10356.00358.25358.251,000
Nov 22, 2022350.35356.75349.90350.65350.65400
Nov 21, 2022345.40360.00345.40360.00360.00800
Nov 18, 2022362.10364.15347.63353.60353.6010,400
Nov 17, 2022359.00361.70352.15355.25355.25500
Nov 16, 2022362.00362.25349.55353.10353.1049,000
Nov 15, 2022356.85357.80346.11356.35356.35600
Nov 14, 2022363.60363.60355.25357.50357.50300
Nov 11, 2022350.85361.30343.60343.60343.60600
Nov 10, 2022338.30349.85334.01334.01334.01100
Nov 09, 2022327.52336.00319.80320.50320.50300
Nov 08, 2022322.35329.00322.35324.25324.251,100
Nov 07, 2022321.40330.80318.00320.60320.601,000
Nov 04, 2022309.30319.65308.65319.65319.65700
Nov 03, 2022294.25296.90292.38296.00296.00700
Nov 02, 2022304.00307.45301.56303.00303.00900
Nov 01, 2022321.00321.00310.65318.75318.75200
Oct 31, 2022314.75319.60308.05308.05308.05800
Oct 28, 2022308.95317.20308.45317.20317.201,200
Oct 27, 2022312.45323.22308.85323.22323.22600
Oct 26, 2022316.94326.55316.59316.84316.84700
Oct 25, 2022314.35321.60313.65318.85318.85400
Oct 24, 2022309.85317.70304.00306.50306.50900
Oct 21, 2022304.00310.95304.00304.25304.25400
Oct 20, 2022318.37329.65309.45311.97311.97600
Oct 19, 2022318.30324.85314.20324.40324.40500
Oct 18, 2022327.18329.90319.35319.35319.353,200
Oct 17, 2022324.25328.05315.35315.35315.35700
Oct 14, 2022323.95323.95315.15319.70319.70600
Oct 13, 2022304.95318.50302.55310.60310.601,500
Oct 12, 2022319.10320.10316.00319.80319.803,300
Oct 11, 2022313.94324.55309.05316.93316.93700
Oct 10, 2022324.46324.46309.50310.60310.60700
Oct 07, 2022320.00325.15315.05323.90323.90300
Oct 06, 2022328.70333.40322.00322.00322.001,200
Oct 05, 2022331.65335.65327.62335.65335.65600
Oct 04, 2022336.05342.50326.25330.95330.957,600
Oct 03, 2022317.40323.15317.40318.64318.64700
Sep 30, 2022325.28325.59310.00314.55314.55900
Sep 29, 2022309.00323.54309.00323.54323.54900
Sep 28, 2022302.70318.15302.70318.15318.152,100
Sep 27, 2022324.48325.34309.75309.91309.91800
Sep 26, 2022317.56321.04313.88313.88313.881,200
Sep 23, 2022320.00325.18313.15313.15313.15500
Sep 22, 2022326.68331.08322.00322.16322.162,100
Sep 21, 2022323.66339.85323.66323.66323.66800
Sep 20, 2022339.41340.40324.00324.00324.00600
Sep 19, 2022325.15341.34325.15325.31325.31200
Sep 16, 2022330.00346.44330.00330.16330.16200
Sep 15, 2022342.76350.52335.35335.51335.511,300
Sep 14, 2022342.06346.08342.06342.83342.83200
Sep 13, 2022351.25356.54345.11345.11345.11100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement