LRLCY - L'Oréal S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201743.8143.8143.6043.7443.7450,300
Nov 16, 201743.8743.9543.7243.8443.8455,500
Nov 15, 201743.4843.6043.4343.4743.4727,700
Nov 14, 201743.2243.4743.1743.4243.4264,000
Nov 13, 201742.9643.3242.9643.3243.3250,000
Nov 10, 201743.3643.6543.3143.5643.5657,800
Nov 09, 201743.7643.9443.6243.7843.7866,700
Nov 08, 201743.8844.0943.8144.0244.0232,000
Nov 07, 201743.9444.0243.7643.8743.8749,900
Nov 06, 201744.5144.6544.4444.6544.6550,700
Nov 03, 201744.5644.7444.5144.7344.73106,600
Nov 02, 201744.8946.7844.6946.1046.1044,900
Nov 01, 201744.8545.1444.7945.0845.0861,900
Oct 31, 201744.4244.6044.3644.5244.5236,100
Oct 30, 201743.9844.3343.8944.3044.3074,100
Oct 27, 201744.1644.1843.8544.1744.1752,300
Oct 26, 201743.9144.0643.7143.8543.8553,300
Oct 25, 201743.3243.3643.0743.2643.2661,800
Oct 24, 201743.4443.4543.3043.3243.3253,400
Oct 23, 201743.8043.8043.3943.5043.5038,800
Oct 20, 201743.7743.8043.5743.7343.7371,900
Oct 19, 201744.2344.3544.1644.3044.3065,100
Oct 18, 201744.5244.7444.4644.7244.72125,500
Oct 17, 201744.3344.3844.2044.2844.28120,500
Oct 16, 201744.6344.7344.5544.7044.7058,300
Oct 13, 201744.6044.6944.4744.5444.54100,400
Oct 12, 201744.2044.4844.2044.3344.3359,100
Oct 11, 201743.8643.9643.7643.8943.8940,800
Oct 10, 201743.3743.7243.3343.6443.6433,100
Oct 09, 201742.5343.7542.5043.3143.3150,100
Oct 06, 201742.3042.5042.2142.5042.5092,600
Oct 05, 201742.6042.8142.5642.7642.7633,100
Oct 04, 201742.6442.6742.6142.6442.6444,200
Oct 03, 201742.7242.8342.6842.7842.7836,500
Oct 02, 201742.4242.5642.3942.5242.5282,700
Sep 29, 201742.2342.5242.1842.5242.5287,900
Sep 28, 201741.6241.9741.6141.9141.9162,500
Sep 27, 201741.7542.1141.6941.9541.9569,800
Sep 26, 201742.5542.7542.5142.6942.6957,800
Sep 25, 201743.1543.2542.9543.1343.1346,100
Sep 22, 201743.7543.8743.2843.3243.32104,400
Sep 21, 201742.1443.8041.9443.7043.70259,000
Sep 20, 201742.7242.8042.3642.5442.5433,000
Sep 19, 201742.6042.6642.4242.6142.6153,900
Sep 18, 201742.8042.8342.6242.7642.7623,100
Sep 15, 201742.7242.9542.7242.8042.8059,300
Sep 14, 201742.6542.8042.6242.8042.8032,500
Sep 13, 201742.8842.9042.7542.8342.83118,500
Sep 12, 201743.0843.0842.8543.0143.0129,700
Sep 11, 201743.1443.3743.1343.3243.3240,800
Sep 08, 201742.9142.9942.8542.9442.9467,800
Sep 07, 201742.7242.9242.6542.9142.9137,200
Sep 06, 201742.3942.5342.2442.4542.4533,200
Sep 05, 201742.1442.1441.7541.9441.9490,400
Sep 01, 201742.3142.4442.2042.3242.32173,000
Aug 31, 201742.2342.3242.1242.3042.30230,900
Aug 30, 201742.0942.1241.8941.9241.9243,000
Aug 29, 201742.4742.5142.2842.2842.28293,800
Aug 28, 201742.4042.4742.3642.4642.46191,500
Aug 25, 201742.1642.5142.1242.4442.44547,200
Aug 24, 201742.2842.5942.2542.5542.55755,500
Aug 23, 201742.0742.2842.0042.2442.24148,000
Aug 22, 201741.4741.7041.4541.6941.6941,200
Aug 21, 201741.1541.3341.0741.2641.2645,100
Aug 18, 201741.1141.2340.9541.2341.2337,100
Aug 17, 201741.4541.5041.1641.1741.1750,500
Aug 16, 201741.1941.5341.1641.3441.34112,900
Aug 15, 201741.0141.2440.9441.2041.2058,900
Aug 14, 201741.1941.3641.1541.1741.1727,300
Aug 11, 201741.1441.1440.8341.0741.0747,900
Aug 10, 201740.7740.8540.5740.7140.7168,800
Aug 09, 201740.8941.3340.8541.3341.3343,200
Aug 08, 201741.4641.6041.2441.3541.3536,800
Aug 07, 201741.3941.5341.3441.5341.5337,200
Aug 04, 201741.6841.7541.4641.6241.6257,500
Aug 03, 201741.6241.8341.5041.6241.6260,700
Aug 02, 201741.5341.6541.4041.5641.5627,900
Aug 01, 201741.4741.6741.4041.5241.5240,300
Jul 31, 201741.3741.4241.1841.4241.4243,900
Jul 28, 201741.2941.4140.8841.4141.4137,900
Jul 27, 201742.4542.4641.0041.2441.2499,000
Jul 26, 201742.0442.3742.0142.3142.3154,300
Jul 25, 201742.3942.4141.9642.0342.0347,700
Jul 24, 201741.9041.9641.6941.9441.9448,900
Jul 21, 201742.3842.4442.0242.4142.4158,200
Jul 20, 201742.6742.9742.6142.9342.9358,700
Jul 19, 201742.5842.7542.4942.7542.7569,400
Jul 18, 201742.5542.6042.3742.4542.45123,300
Jul 17, 201742.2442.3342.1342.2042.20125,200
Jul 14, 201742.1542.2241.9942.2242.2246,700
Jul 13, 201741.7241.7541.5541.7041.7072,100
Jul 12, 201741.5441.7241.4441.5541.5573,800
Jul 11, 201740.8841.2140.8641.1741.1744,100
Jul 10, 201740.9841.1140.9541.0741.0750,800
Jul 07, 201740.7141.0340.6441.0341.0340,400
Jul 06, 201740.5640.8440.4640.7340.73103,400
Jul 05, 201740.9041.2340.9041.2341.2332,300
Jul 03, 201741.4841.5941.4841.5241.5230,800
Jun 30, 201741.9341.9641.6041.8141.8143,800
Jun 29, 201742.3442.3441.7341.9241.9250,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...