Skip to main content

L'Oreal Company Act (OP:LRLCF)

437.83 +13.34 (+3.14%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 437.88 439.08 413.96 424.49 282 -5.07(-1.18%)
May 07, 2025 430.00 432.78 419.24 429.56 851 -2.00(-0.46%)
May 06, 2025 434.00 450.34 431.49 431.56 223 -8.43(-1.92%)
May 05, 2025 439.44 447.81 439.05 439.99 1,168 -1.28(-0.29%)
May 02, 2025 445.35 447.70 437.79 441.27 373 +1.02(+0.23%)
May 01, 2025 441.19 443.55 427.24 440.25 274 +4.25(+0.97%)
Apr 30, 2025 439.58 444.70 427.50 436.00 646 -1.83(-0.42%)
Apr 29, 2025 438.80 443.29 436.72 437.83 689 +17.15(+4.08%)
Apr 28, 2025 432.34 435.42 420.68 420.68 338 -6.32(-1.48%)
Apr 25, 2025 433.51 435.47 419.28 427.00 1,006 +2.97(+0.70%)
Apr 24, 2025 430.00 434.51 422.05 424.03 341 +0.33(+0.08%)
Apr 23, 2025 430.00 432.00 423.70 423.70 368 +17.52(+4.31%)
Apr 22, 2025 399.40 417.94 399.40 406.18 532 +20.76(+5.39%)
Apr 21, 2025 407.80 407.80 379.00 385.42 225 +6.34(+1.67%)
Apr 17, 2025 395.92 415.00 370.10 379.08 271 -2.16(-0.57%)
Apr 16, 2025 381.25 392.35 377.55 381.24 342 -4.44(-1.15%)
Apr 15, 2025 384.92 390.50 384.89 385.68 265 -2.07(-0.53%)
Apr 14, 2025 401.69 401.69 387.75 387.75 1,653 -14.72(-3.66%)
Apr 11, 2025 392.20 404.95 390.59 402.47 409 +11.31(+2.89%)
Apr 10, 2025 393.82 398.05 380.28 391.16 372 -4.84(-1.22%)
Apr 09, 2025 364.13 405.95 360.00 396.00 614 +20.86(+5.56%)
Apr 08, 2025 374.77 378.00 362.75 375.14 880 +5.74(+1.55%)
Apr 07, 2025 365.15 380.83 363.50 369.40 822 +1.30(+0.35%)
Apr 04, 2025 388.54 390.59 368.00 368.10 1,239 -17.41(-4.52%)
Apr 03, 2025 390.71 392.44 383.08 385.51 499 +5.97(+1.57%)
Apr 02, 2025 388.61 390.59 377.54 379.54 4,690 -1.31(-0.34%)
Apr 01, 2025 381.63 386.34 371.70 380.85 138 +11.12(+3.01%)
Mar 31, 2025 372.37 380.65 363.01 369.73 414 +4.18(+1.14%)
Mar 28, 2025 373.90 379.28 365.55 365.55 818 +1.15(+0.32%)
Mar 27, 2025 365.43 372.72 364.40 364.40 95 -2.29(-0.62%)
Mar 26, 2025 367.39 378.16 366.69 366.69 326 -18.85(-4.89%)
Mar 25, 2025 373.86 385.54 373.66 385.54 162 +11.05(+2.95%)
Mar 24, 2025 379.12 385.41 374.49 374.49 385 -13.47(-3.47%)
Mar 21, 2025 381.76 387.96 376.89 387.96 244 -6.55(-1.66%)
Mar 20, 2025 394.51 398.25 383.29 394.51 147 -0.62(-0.16%)
Mar 19, 2025 387.00 398.20 387.00 395.13 225 +4.92(+1.26%)
Mar 18, 2025 396.55 398.30 389.40 390.22 206 -9.58(-2.40%)
Mar 17, 2025 397.38 400.19 389.76 399.80 1,587 +10.28(+2.64%)
Mar 14, 2025 400.98 400.99 386.65 389.52 1,266 +12.50(+3.31%)
Mar 13, 2025 385.42 390.86 376.10 377.02 537 -4.44(-1.16%)
Mar 12, 2025 383.83 390.89 377.74 381.46 908 -19.42(-4.84%)
Mar 11, 2025 395.44 400.88 387.81 400.88 182 +11.71(+3.01%)
Mar 10, 2025 388.32 400.48 385.40 389.17 508 -5.88(-1.49%)
Mar 07, 2025 390.93 395.34 379.65 395.05 236 +4.17(+1.07%)
Mar 06, 2025 398.44 400.00 389.55 390.88 439 -6.40(-1.61%)
Mar 05, 2025 392.11 397.28 382.94 397.28 353 +31.37(+8.57%)
Mar 04, 2025 374.93 387.62 365.91 365.91 894 -6.09(-1.64%)
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.