UK markets open in 1 hour 42 minutes

L'Oréal S.A. (LRLCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
87.42-0.29 (-0.33%)
At close: 03:59PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202488.6088.8887.3587.4287.42172,500
12 Apr 202488.2488.4587.6087.7187.7172,400
11 Apr 202490.6690.6689.3490.3090.30104,700
10 Apr 202488.8489.6388.6088.8688.86119,100
09 Apr 202490.2190.4589.6190.1990.19112,300
08 Apr 202488.9089.3988.9089.0089.00107,500
05 Apr 202489.3989.6688.9489.6689.66111,000
04 Apr 202490.6091.4289.6989.7689.76110,700
03 Apr 202491.9992.0290.8890.9490.94100,000
02 Apr 202492.8593.1792.5893.0693.06113,900
01 Apr 202496.2296.2294.0994.2594.2564,000
28 Mar 202494.9195.1094.6494.8094.80126,200
27 Mar 202494.6495.3194.5695.3195.3151,300
26 Mar 202494.7594.8593.5993.5993.59139,900
25 Mar 202493.4894.5493.4094.1194.1179,200
22 Mar 202493.4493.7293.2893.6593.6548,200
21 Mar 202494.0894.6493.8194.3194.3160,400
20 Mar 202494.6495.9794.4495.7095.7056,400
19 Mar 202495.1996.0095.0695.2595.25116,500
18 Mar 202496.5996.5995.7595.8795.8751,900
15 Mar 202497.9397.9496.9897.2797.2778,000
14 Mar 202499.1699.1697.6998.2998.2963,900
13 Mar 202499.2499.7199.2299.4799.4752,200
12 Mar 202497.3598.7097.1598.6698.6654,800
11 Mar 202498.1998.3297.5198.0798.07102,700
08 Mar 202498.6098.6197.6697.6897.6874,000
07 Mar 202496.2497.7496.2397.6897.6851,100
06 Mar 202494.9895.8794.8895.6695.6659,600
05 Mar 202495.6695.8894.6194.9294.92120,800
04 Mar 202496.0796.5896.0096.4596.4553,900
01 Mar 202495.1595.9494.4095.8695.86103,600
29 Feb 202495.8796.2495.1495.7295.7284,300
28 Feb 202496.5197.0296.4296.6396.6369,000
27 Feb 202497.2798.1297.2798.0898.08179,700
26 Feb 202498.0998.1697.5497.9497.94639,200
23 Feb 202498.4898.6397.3897.7397.73266,600
22 Feb 202497.6798.1097.4998.0198.01128,600
21 Feb 202496.2996.5695.9496.4196.41215,500
20 Feb 202495.3796.2395.3796.1196.11179,900
16 Feb 202495.3595.5795.0195.1295.1255,600
15 Feb 202494.6694.8894.1194.6394.63116,200
14 Feb 202492.0092.7491.7992.7492.74105,400
13 Feb 202491.5091.9491.0891.5291.52281,300
12 Feb 202492.4192.7391.9892.3692.36168,300
09 Feb 202490.6491.1989.9790.4390.43359,900
08 Feb 202497.9398.1891.0891.0991.0994,900
07 Feb 202497.3597.7297.0497.4297.4256,300
06 Feb 202496.9397.8596.8597.8597.8559,500
05 Feb 202497.4498.2796.9698.0298.0268,100
02 Feb 202496.8196.9896.4196.9496.9462,600
01 Feb 202496.7498.1596.6598.0698.06103,600
31 Jan 202497.2997.2995.5795.6095.6056,900
30 Jan 202497.1397.1696.5196.6696.6686,100
29 Jan 202496.4296.7695.8696.7596.7590,000
26 Jan 202495.9996.9395.9996.3996.3956,900
25 Jan 202493.6694.2893.2094.0594.05104,700
24 Jan 202493.6793.7292.9993.0293.0298,100
23 Jan 202492.0292.8791.9492.8792.8778,100
22 Jan 202492.6392.7892.0992.3492.3484,500
19 Jan 202492.6693.2392.2393.2393.2389,400
18 Jan 202492.0892.9891.9392.8192.8185,800
17 Jan 202491.3791.9090.8591.7191.7189,400
16 Jan 202492.4892.5791.7492.0092.0090,600
12 Jan 202497.6497.9397.4197.5797.5790,100
11 Jan 202497.1197.5396.2597.5397.5378,300
10 Jan 202496.1396.7495.9996.4696.4656,000
09 Jan 202495.3596.4695.3596.0496.0458,700
08 Jan 202496.1696.5295.9596.4496.4453,100
05 Jan 202494.9195.6894.6194.7194.7178,300
04 Jan 202495.4596.1995.3395.4995.4979,400
03 Jan 202495.5696.0895.3295.6195.6160,800
02 Jan 202496.9097.4696.8397.1397.1375,700
29 Dec 202399.89100.1999.4099.4199.4170,600
28 Dec 202399.94100.2899.7499.8099.8051,900
27 Dec 202399.1899.9499.1899.8699.8642,200
26 Dec 202398.5699.2598.5699.2199.2138,200
22 Dec 202398.9799.0698.1698.6398.6371,200
21 Dec 202398.7199.0198.1499.0199.0185,500
20 Dec 202398.4498.9197.4997.5897.5867,200
19 Dec 202398.5099.2598.5098.9898.9857,800
18 Dec 202397.2197.9497.1897.7497.7467,400
15 Dec 202396.8197.6896.7097.2497.2464,400
14 Dec 202397.7997.9696.9897.3497.3467,400
13 Dec 202396.4297.8795.8197.5997.5970,800
12 Dec 202395.8096.2395.7196.0296.02116,400
11 Dec 202395.2695.6994.9695.3195.31108,900
08 Dec 202394.7895.5094.7095.0695.0651,800
07 Dec 202394.5495.0394.3494.9194.91130,400
06 Dec 202395.2495.5594.7094.7094.7098,900
05 Dec 202395.0395.1394.6594.8794.8777,300
04 Dec 202394.2895.1194.2394.7794.77111,200
01 Dec 202394.4695.2594.3795.2095.2065,600
30 Nov 202394.0994.3493.5994.0894.08189,400
29 Nov 202394.9295.1094.3194.8394.8383,300
28 Nov 202394.0594.9093.9894.4394.4356,200
27 Nov 202394.6895.0494.4294.9994.9953,500
24 Nov 202393.6294.5093.6294.3094.3060,200
22 Nov 202393.6293.7893.2093.7193.7163,000
21 Nov 202392.7693.1492.7092.9492.94345,400
20 Nov 202392.5092.6292.0692.5192.51623,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...