Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

L'Oreal Company Act (OP:LRLCF)

444.16 -6.30 (-1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 444.33 464.88 444.16 444.16 180 -6.30(-1.40%)
Sep 11, 2025 450.26 466.04 449.98 450.45 162 -1.74(-0.38%)
Sep 10, 2025 461.00 472.46 451.10 452.19 160 -9.99(-2.16%)
Sep 09, 2025 466.49 466.49 462.18 462.18 450 -4.70(-1.01%)
Sep 08, 2025 476.50 480.00 462.50 466.88 198 -9.32(-1.96%)
Sep 05, 2025 476.20 480.00 464.80 476.20 285 +5.70(+1.21%)
Sep 04, 2025 476.20 476.20 464.80 470.50 2,094 -4.50(-0.95%)
Sep 03, 2025 469.57 475.00 464.10 475.00 204 +6.20(+1.32%)
Sep 02, 2025 465.20 468.80 453.80 468.80 1,212 -4.58(-0.97%)
Aug 29, 2025 466.75 475.12 461.02 473.38 100 -2.72(-0.57%)
Aug 28, 2025 476.10 477.02 460.50 476.10 175 +1.27(+0.27%)
Aug 27, 2025 454.15 478.31 454.15 474.83 250 +4.65(+0.99%)
Aug 26, 2025 461.97 470.18 461.40 470.18 213 -3.40(-0.72%)
Aug 25, 2025 475.33 475.33 456.90 473.58 110 +0.08(+0.02%)
Aug 22, 2025 464.29 473.50 461.50 473.50 820 -1.78(-0.37%)
Aug 21, 2025 475.28 480.68 461.12 475.28 348 +8.08(+1.73%)
Aug 20, 2025 478.63 478.63 467.20 467.20 223 +7.42(+1.61%)
Aug 19, 2025 472.04 473.20 456.00 459.78 727 -0.54(-0.12%)
Aug 18, 2025 458.99 460.32 449.96 460.32 252 +4.39(+0.96%)
Aug 15, 2025 460.00 461.11 450.50 455.93 617 +8.29(+1.85%)
Aug 14, 2025 457.00 457.00 447.64 447.64 140 -8.96(-1.96%)
Aug 13, 2025 456.29 456.60 443.00 456.60 172 +8.00(+1.78%)
Aug 12, 2025 446.90 448.60 433.00 448.60 187 +12.04(+2.76%)
Aug 11, 2025 440.75 448.94 436.56 436.56 341 -0.54(-0.12%)
Aug 08, 2025 468.86 468.86 431.50 437.10 155 +1.52(+0.35%)
Aug 07, 2025 435.58 447.49 435.58 435.58 801 +9.52(+2.23%)
Aug 06, 2025 442.54 442.54 420.70 426.06 203 -15.30(-3.47%)
Aug 05, 2025 441.36 441.36 422.98 441.36 97 +7.61(+1.75%)
Aug 04, 2025 437.00 446.12 426.00 433.75 147 -10.48(-2.36%)
Aug 01, 2025 432.92 444.23 432.92 444.23 406 +4.99(+1.14%)
Jul 31, 2025 447.00 447.99 439.24 439.24 107 -7.60(-1.70%)
Jul 30, 2025 447.00 447.00 438.00 446.84 193 +5.64(+1.28%)
Jul 29, 2025 438.49 441.20 410.36 441.20 321 +7.20(+1.66%)
Jul 28, 2025 441.72 444.05 428.80 434.00 140 +2.08(+0.48%)
Jul 25, 2025 445.63 447.38 431.92 431.92 123 -1.48(-0.34%)
Jul 24, 2025 430.64 446.00 430.64 433.40 110 -0.44(-0.10%)
Jul 23, 2025 446.94 447.43 430.50 433.84 266 +12.88(+3.06%)
Jul 22, 2025 421.16 436.04 420.96 420.96 137 -0.44(-0.10%)
Jul 21, 2025 420.74 432.74 420.74 421.40 318 -9.41(-2.18%)
Jul 18, 2025 419.75 435.61 414.05 430.81 501 +4.01(+0.94%)
Jul 17, 2025 429.52 429.52 417.20 426.80 426 +8.20(+1.96%)
Jul 16, 2025 424.04 432.40 418.60 418.60 488 -5.23(-1.23%)
Jul 15, 2025 433.56 437.29 420.40 423.83 452 -4.57(-1.07%)
Jul 14, 2025 428.87 440.48 428.40 428.40 160 -8.00(-1.83%)
Jul 11, 2025 432.48 446.00 431.68 436.40 294 -1.80(-0.41%)
Jul 10, 2025 447.00 447.00 438.12 438.20 105 +2.42(+0.55%)
Jul 09, 2025 442.18 447.01 435.78 435.78 476 -3.32(-0.76%)
Jul 08, 2025 430.37 447.15 427.16 439.10 158 +0.90(+0.21%)
Jul 07, 2025 430.25 438.20 430.25 438.20 157 +7.96(+1.85%)
Jul 03, 2025 438.36 439.52 430.24 430.24 267 -5.16(-1.19%)
Jul 02, 2025 437.70 440.71 435.40 435.40 197 +3.33(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.