OTC Markets OTCPK - Delayed Quote USD

L'Oréal S.A. (LRLCF)

Compare
349.52
+7.52
+(2.20%)
At close: January 16 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025342.00350.31340.34349.52349.52800
Jan 15, 2025338.17347.68335.00342.75342.75800
Jan 14, 2025339.40342.51335.22335.74335.741,600
Jan 13, 2025332.55341.80332.55339.40339.406,400
Jan 10, 2025336.95345.25333.05340.40340.402,800
Jan 8, 2025338.25343.38335.94340.02340.02300
Jan 7, 2025357.80358.70346.38357.89357.89500
Jan 6, 2025349.92351.52342.48348.37348.374,600
Jan 3, 2025346.62348.40341.45341.68341.684,100
Jan 2, 2025347.00353.00342.50342.50342.501,200
Dec 31, 2024351.41353.19343.50345.92345.921,000
Dec 30, 2024352.17352.54349.17351.41351.413,100
Dec 27, 2024363.38363.38351.54351.76351.761,800
Dec 26, 2024361.92362.10355.00357.43357.431,300
Dec 24, 2024344.40360.16344.40354.79354.79800
Dec 23, 2024355.00359.65343.50350.00350.003,100
Dec 20, 2024341.30357.02341.30347.67347.678,300
Dec 19, 2024343.10360.25343.10358.03358.033,000
Dec 18, 2024360.30365.48350.20350.20350.201,200
Dec 17, 2024352.18363.61350.15361.60361.601,800
Dec 16, 2024356.03360.30356.00356.86356.862,500
Dec 13, 2024360.00362.24356.42360.30360.301,900
Dec 12, 2024358.25363.94356.42359.90359.901,300
Dec 11, 2024361.70366.80354.86357.59357.592,500
Dec 10, 2024360.70370.30357.50361.13361.132,800
Dec 9, 2024366.99376.64363.50367.41367.413,800
Dec 6, 2024364.85366.77359.77360.13360.132,500
Dec 5, 2024357.03360.00347.00360.00360.003,100
Dec 4, 2024347.30354.76345.30347.66347.661,200
Dec 3, 2024349.94354.50344.46345.78345.7811,600
Dec 2, 2024350.00356.25345.57351.95351.953,400
Nov 29, 2024350.00350.59341.24341.24341.241,500
Nov 27, 2024351.12352.38350.55350.59350.591,100
Nov 26, 2024353.85353.85346.58346.91346.912,000
Nov 25, 2024343.50357.10340.10353.80353.802,000
Nov 22, 2024347.89347.89334.45341.68341.683,100
Nov 21, 2024335.71342.10334.15342.10342.102,300
Nov 20, 2024334.68344.67331.35332.50332.501,300
Nov 19, 2024346.50346.50337.43344.23344.23800
Nov 18, 2024347.20350.55342.11348.44348.44900
Nov 15, 2024341.46351.60336.40344.47344.471,200
Nov 14, 2024344.36354.59340.95345.00345.002,200
Nov 13, 2024342.65354.25339.25345.54345.54600
Nov 12, 2024358.56360.04345.25351.00351.00900
Nov 11, 2024359.98360.70358.00358.00358.001,900
Nov 8, 2024368.20368.20358.47358.47358.47600
Nov 7, 2024370.05380.30363.00380.30380.301,200
Nov 6, 2024378.30378.30362.46363.31363.311,300
Nov 5, 2024378.15385.65373.93373.93373.931,800
Nov 4, 2024376.50386.15368.49380.00380.001,300
Nov 1, 2024381.19382.19371.75374.02374.02400
Oct 31, 2024371.05375.11367.22373.68373.68500
Oct 30, 2024373.89381.48372.17376.00376.00700
Oct 29, 2024379.91392.40379.00383.85383.85500
Oct 28, 2024393.48394.76385.25389.18389.183,100
Oct 25, 2024398.00398.00381.46394.73394.73900
Oct 24, 2024396.40396.99386.10396.93396.93900
Oct 23, 2024385.30389.20378.32381.00381.001,500
Oct 22, 2024395.64397.67378.00379.40379.401,500
Oct 21, 2024408.55408.55389.45394.55394.551,900
Oct 18, 2024404.37415.45400.43409.02409.02400
Oct 17, 2024402.86412.92399.00399.67399.67500
Oct 16, 2024395.03408.12395.03400.20400.20800
Oct 15, 2024408.57422.85405.00413.02413.02300
Oct 14, 2024437.00437.70411.01431.80431.801,100
Oct 11, 2024423.50438.10423.50437.21437.21500
Oct 10, 2024416.88439.40405.00409.84409.84300
Oct 9, 2024430.91433.95423.19423.19423.19100
Oct 8, 2024425.90428.02422.20422.31422.31200
Oct 7, 2024425.30441.84425.30438.63438.63400
Oct 4, 2024429.80436.50424.35424.35424.35500
Oct 3, 2024444.40444.40423.95440.31440.31400
Oct 2, 2024433.34440.16427.59428.79428.79400
Oct 1, 2024444.28445.69431.92431.92431.92500
Sep 30, 2024451.54458.41447.09447.72447.72500
Sep 27, 2024461.64461.72448.86449.18449.18200
Sep 26, 2024450.00458.55441.70441.75441.75900
Sep 25, 2024437.65437.65421.53421.53421.53100
Sep 24, 2024423.00428.35423.00423.93423.93400
Sep 23, 2024402.20419.19402.20419.19419.19500
Sep 20, 2024415.11417.35411.50415.89415.891,500
Sep 19, 2024415.00428.25408.51412.45412.45500
Sep 18, 2024410.25410.25402.00410.22410.22400
Sep 17, 2024409.82415.00407.65408.02408.02500
Sep 16, 2024400.25415.89400.25404.16404.161,700
Sep 13, 2024411.83413.39399.16402.72402.721,900
Sep 12, 2024405.75412.32395.30412.32412.32900
Sep 11, 2024411.00414.00403.71407.54407.54400
Sep 10, 2024420.65421.36410.25415.00415.00900
Sep 9, 2024429.25430.60421.70422.63422.631,000
Sep 6, 2024424.88436.04423.40429.95429.95700
Sep 5, 2024425.68437.92425.68425.68425.68500
Sep 4, 2024437.24438.00423.66425.79425.79500
Sep 3, 2024446.32447.00429.80436.16436.16800
Aug 30, 2024441.75451.65431.85435.08435.08400
Aug 29, 2024441.31445.62429.60433.23433.232,300
Aug 28, 2024428.99444.85426.95428.99428.99700
Aug 27, 2024442.15442.15434.05435.31435.31300
Aug 26, 2024440.94449.50429.90430.30430.30500
Aug 23, 2024428.30444.32428.30431.93431.93800
Aug 22, 2024444.14444.66427.70433.89433.89100
Aug 21, 2024431.26436.60424.90436.60436.60200
Aug 20, 2024426.69433.11420.99433.11433.11400
Aug 19, 2024419.41431.55418.12418.12418.12600
Aug 16, 2024422.48429.01413.55429.01429.01300
Aug 15, 2024423.05426.14418.47421.87421.87900
Aug 14, 2024411.41424.00411.41419.23419.23400
Aug 13, 2024411.99422.24411.99413.81413.81500
Aug 12, 2024415.50424.72411.22411.22411.22500
Aug 9, 2024418.88419.50416.65417.02417.02700
Aug 8, 2024420.70424.38417.44417.44417.44300
Aug 7, 2024425.75429.75422.15428.71428.711,100
Aug 6, 2024421.08424.52416.00417.76417.766,200
Aug 5, 2024423.42425.44413.36421.36421.361,200
Aug 2, 2024419.24429.90414.02426.72426.72600
Aug 1, 2024423.64423.64415.64418.82418.826,300
Jul 31, 2024432.73438.05432.60435.00435.00400
Jul 30, 2024421.58440.59412.16425.00425.00700
Jul 29, 2024425.56429.25424.95425.26425.26400
Jul 26, 2024422.95439.07422.95427.27427.271,000
Jul 25, 2024425.07437.56421.50427.75427.75600
Jul 24, 2024434.00443.04429.50429.50429.50500
Jul 23, 2024453.72453.72437.08440.60440.60400
Jul 22, 2024439.50453.43431.65438.86438.864,100
Jul 19, 2024439.55441.66439.55439.55439.55100
Jul 18, 2024445.47446.79437.52437.52437.52400
Jul 17, 2024438.90447.00435.60440.00440.00500
Jul 16, 2024445.95445.95434.35435.21435.21400
Jul 15, 2024451.82455.28435.10443.82443.822,700
Jul 12, 2024446.01451.82438.48438.48438.48200
Jul 11, 2024441.15443.25432.92436.95436.95300
Jul 10, 2024435.31436.69432.10434.95434.95300
Jul 9, 2024435.81444.08430.50435.01435.01200
Jul 8, 2024445.71449.40433.95435.75435.75300
Jul 5, 2024433.55450.27433.55437.00437.00400
Jul 3, 2024433.78446.84430.15436.46436.46200
Jul 2, 2024429.09445.45429.09431.49431.49400
Jul 1, 2024447.58450.12436.76440.28440.28200
Jun 28, 2024437.00448.80437.00441.90441.90700
Jun 27, 2024467.10472.13437.50468.83468.83300
Jun 26, 2024476.55476.55457.56472.35472.35500
Jun 25, 2024468.46479.10463.59466.39466.39500
Jun 24, 2024485.45485.45472.00474.23474.23800
Jun 21, 2024470.00478.80465.65472.20472.20100
Jun 20, 2024460.90479.68460.90479.68479.68500
Jun 18, 2024470.75479.24467.06479.24479.24500
Jun 17, 2024476.00483.92467.98471.96471.96300
Jun 14, 2024474.00483.00463.50467.00467.00600
Jun 13, 2024486.64493.33479.77493.33493.33100
Jun 12, 2024493.58500.00491.55500.00500.00300
Jun 11, 2024481.29486.83478.84478.84478.84100
Jun 10, 2024474.60492.64474.60479.11479.11200
Jun 7, 2024499.83499.83481.55481.55481.55100
Jun 6, 2024498.18501.80489.04492.20492.20200
Jun 5, 2024504.64504.64495.68497.20497.20200
Jun 4, 2024487.57494.20485.00494.20494.20300
Jun 3, 2024485.94490.00477.00487.98487.98300
May 31, 2024495.77495.77479.64479.64479.645,100
May 30, 2024480.68486.94469.10486.94486.94200
May 29, 2024482.29486.70469.06472.54472.54100
May 28, 2024494.35495.77484.70493.87493.871,100
May 24, 2024493.78493.78480.22480.22480.22900
May 23, 2024495.77495.77483.08483.08483.08200
May 22, 2024492.80495.62482.48495.62495.62100
May 21, 2024478.65492.15478.65479.94479.94200
May 20, 2024488.98490.49484.84490.49490.49200
May 17, 2024488.04490.34483.00490.34490.34600
May 16, 2024497.46500.00489.93500.00500.00600
May 15, 2024492.10506.41492.10493.86493.86700
May 14, 2024496.30496.30485.20490.42490.42200
May 13, 2024487.22495.17487.22489.02489.02200
May 10, 2024486.00492.31485.70486.98486.988,600
May 9, 2024485.00492.40474.40478.90478.90500
May 8, 2024482.77483.46476.91476.91476.916,600
May 7, 2024477.17485.56475.12476.10476.105,100
May 6, 2024477.63478.46472.50473.57473.57500
May 3, 2024476.54478.91469.90470.25470.25800
May 2, 2024470.45470.89463.65463.65463.65100
May 1, 2024475.29479.34461.25464.80464.80100
Apr 30, 2024472.50474.78465.01465.19465.19200
Apr 29, 2024474.10474.50461.85461.85461.853,200
Apr 26, 2024 7.08 Dividend
Apr 26, 2024454.37473.24448.20460.00460.00700
Apr 25, 2024455.40478.50450.00455.70448.62100
Apr 24, 2024481.00487.41459.75485.00477.46300
Apr 23, 2024462.33484.45461.69480.25472.78300
Apr 22, 2024457.05479.98457.05479.98472.52200
Apr 19, 2024473.29475.50472.15472.18464.8451,000
Apr 18, 2024447.67488.81447.67457.05449.951,800
Apr 17, 2024443.77455.73439.80445.70438.77300
Apr 16, 2024441.39446.76434.34434.34427.59500
Apr 15, 2024442.45444.41438.33440.18433.34800
Apr 12, 2024439.57443.80438.36443.80436.90300
Apr 11, 2024456.57456.57447.90447.90440.94100
Apr 10, 2024441.97448.43441.97444.37437.46800
Apr 9, 2024446.38452.60446.38449.41442.421,200
Apr 8, 2024446.78449.90441.04445.75438.821,300
Apr 5, 2024450.00457.00445.74447.79440.836,400
Apr 4, 2024454.16456.50450.00451.40444.38400
Apr 3, 2024460.84460.98454.67458.05450.931,100
Apr 2, 2024465.42466.00463.00464.61457.394,000
Apr 1, 2024466.30483.90463.38480.00472.54600
Mar 28, 2024475.16476.10471.40475.60468.21600
Mar 27, 2024474.52477.80472.93475.70468.31400
Mar 26, 2024475.45475.45469.07469.17461.88200
Mar 25, 2024469.20475.00468.00475.00467.62400
Mar 22, 2024477.00479.40463.43465.00457.77200
Mar 21, 2024461.05476.43461.05470.90463.583,500
Mar 20, 2024480.14484.55462.50466.91459.65200
Mar 19, 2024478.05479.70475.55477.30469.88300
Mar 18, 2024483.18483.18479.62479.62472.163,200
Mar 15, 2024490.88495.62479.50482.60475.10200
Mar 14, 2024497.40497.40489.90494.10486.42100
Mar 13, 2024497.58498.80492.80495.20487.50100
Mar 12, 2024488.45495.20487.90490.07482.45600
Mar 11, 2024491.87492.50486.50486.50478.94200
Mar 8, 2024492.01494.50488.67488.67481.07300
Mar 7, 2024469.85489.08469.85488.67481.07600
Mar 6, 2024481.53481.53474.75481.50474.01400
Mar 5, 2024479.80479.80472.57473.60466.24800
Mar 4, 2024479.60484.00478.25479.87472.41400
Mar 1, 2024482.59486.98472.37479.73472.27800
Feb 29, 2024484.00484.00475.50479.64472.18100
Feb 28, 2024481.90486.98481.00483.81476.29800
Feb 27, 2024487.95494.20485.50488.80481.20400
Feb 26, 2024485.50494.25484.00486.10478.54200
Feb 23, 2024491.58495.50484.00486.21478.65500
Feb 22, 2024490.05490.51482.64489.10481.50700
Feb 21, 2024479.85487.50478.11479.79472.33500
Feb 20, 2024472.00485.50472.00480.83473.36500
Feb 16, 2024472.00483.50472.00483.50475.984,100
Feb 15, 2024468.00477.00468.00475.37467.981,900
Feb 14, 2024460.08468.30458.64462.56455.3716,600
Feb 13, 2024460.30462.68455.10457.56450.4522,700
Feb 12, 2024462.84467.45456.00467.25459.991,700
Feb 9, 2024455.00456.41450.25454.67447.60500
Feb 8, 2024493.30493.30454.00465.00457.77400
Feb 7, 2024487.52490.00484.00484.00476.48100
Feb 6, 2024485.00491.00482.50488.54480.951,700
Feb 5, 2024482.50494.92482.50494.92487.23300
Feb 2, 2024479.50488.86475.15477.80470.37300
Feb 1, 2024485.18490.73479.64490.73483.101,800
Jan 31, 2024483.65488.40478.02478.02470.59200
Jan 30, 2024483.10489.90481.00482.08474.592,800
Jan 29, 2024480.36483.94477.66480.18472.72200
Jan 26, 2024475.50487.60475.50480.40472.93400
Jan 25, 2024468.00471.00462.00464.20456.98100
Jan 24, 2024471.90471.90460.75462.60455.412,100
Jan 23, 2024457.90468.39456.50468.39461.11300
Jan 22, 2024460.50466.20457.61459.60452.46200
Jan 19, 2024465.80468.47459.20463.87456.661,300
Jan 18, 2024449.50468.85449.50461.35454.184,000
Jan 17, 2024454.00462.52452.50457.06449.951,100

Related Tickers

PUIGF PUIG BRANDS S A
20.78
0.00%
 
UNVB.DU Unilever PLC
53.82
+0.60%
 
PUIG.MC Puig Brands SA
18.17
+0.92%
 
ULEV34.SA Unilever PLC
338.61
+0.91%
 
BICEF Société BIC SA
66.30
0.00%
 
BICEY Société BIC SA
32.14
0.00%
 
3RB.DE Reckitt Benckiser Group plc
59.60
+2.19%
 
BB.PA Société BIC SA
62.20
+0.16%
 
W7L.L Warpaint London PLC
514.00
0.00%
 
1044.HK HENGAN INT'L
20.900
+0.48%