OTC Markets OTCPK - Delayed Quote USD

L'Oréal S.A. (LRLCY)

86.03
+1.54
+(1.82%)
At close: May 9 at 3:59:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202586.5686.5685.8886.0386.03118,900
May 8, 202585.2485.2484.2784.4784.4757,900
May 7, 202584.8485.6884.7485.0485.04107,300
May 6, 202587.1187.4186.0086.1686.16139,200
May 5, 202588.4188.4587.8887.9487.9466,500
May 2, 202586.3688.5586.3688.5588.5586,500
May 1, 202587.8088.7287.1187.1287.1298,500
Apr 30, 202587.9988.3786.7487.8087.80119,700
Apr 29, 202587.4288.5087.3588.2588.25106,000
Apr 28, 202586.3086.7685.8486.6986.69123,600
Apr 25, 202585.2885.6684.8485.5585.55169,900
Apr 24, 202585.8487.1385.6686.9886.98150,500
Apr 23, 202585.8286.4784.3184.9184.91263,200
Apr 22, 202581.9383.7081.7883.1183.11355,500
Apr 21, 202580.2482.8577.8480.8880.88125,000
Apr 17, 202578.1382.4677.3280.8080.80262,700
Apr 16, 202577.2477.6376.4976.5376.53153,000
Apr 15, 202577.2878.0576.9877.2877.28148,300
Apr 14, 202579.3880.1576.9177.6577.65224,400
Apr 11, 202578.9680.5178.6480.1780.17173,900
Apr 10, 202577.5378.7076.2678.0978.09140,600
Apr 9, 202573.9379.9073.6879.2179.21362,000
Apr 8, 202575.2175.4371.9773.0573.05445,700
Apr 7, 202573.0776.0772.4773.7473.74904,700
Apr 4, 202577.4277.7375.5976.2076.20608,300
Apr 3, 202578.0678.0976.7877.2177.21208,900
Apr 2, 202576.3677.5576.0577.3777.37116,700
Apr 1, 202576.3276.4375.6376.1476.14228,100
Mar 31, 202574.2474.4873.8574.3674.36113,100
Mar 28, 202574.6075.0474.4174.4574.45420,200
Mar 27, 202573.2174.0073.2173.8273.82114,500
Mar 26, 202574.3574.8673.1173.3573.35151,100
Mar 25, 202575.7875.8775.0575.1175.1197,800
Mar 24, 202575.9476.0275.1975.5675.56136,500
Mar 21, 202576.2876.7476.0476.2576.25208,800
Mar 20, 202577.5678.3477.4578.1178.11195,400
Mar 19, 202579.3579.3678.2578.8078.80210,600
Mar 18, 202579.1579.2078.5978.7178.7189,500
Mar 17, 202579.1879.8778.7479.7079.70374,500
Mar 14, 202579.1080.2579.0280.2480.24232,800
Mar 13, 202576.8277.5376.6176.9176.91248,100
Mar 12, 202577.8877.9375.8375.9475.94344,500
Mar 11, 202578.9378.9877.4577.9877.98375,600
Mar 10, 202578.9180.2477.9078.5878.58265,000
Mar 7, 202576.7278.7776.4778.6878.68210,900
Mar 6, 202578.4479.4078.2378.2678.26142,000
Mar 5, 202577.9279.3477.8479.0779.07162,500
Mar 4, 202574.8077.5274.7176.8076.80199,200
Mar 3, 202574.6875.6374.4975.0875.08154,400
Feb 28, 202573.1173.5372.2673.0673.06145,300
Feb 27, 202572.2672.9972.0872.3772.37100,200
Feb 26, 202573.7473.8272.7372.9172.91121,000
Feb 25, 202572.8473.4172.6173.1073.10145,400
Feb 24, 202572.0472.8271.7772.3972.39158,100
Feb 21, 202571.8372.3571.5972.0172.01117,800
Feb 20, 202569.5071.0069.4870.8970.89207,200
Feb 19, 202569.5869.8569.3569.7269.72247,700
Feb 18, 202570.8372.2870.6671.3671.36184,500
Feb 14, 202571.8872.3471.8371.9571.95131,400
Feb 13, 202570.4671.4470.4571.3371.33538,200
Feb 12, 202569.0370.0368.9569.8669.86526,600
Feb 11, 202570.3170.9970.0470.8670.86126,500
Feb 10, 202569.9370.5369.7870.4870.48329,900
Feb 7, 202570.3070.6369.8370.2570.25510,100
Feb 6, 202572.2373.3270.3070.7070.70347,000
Feb 5, 202572.3072.3671.7872.0272.02144,800
Feb 4, 202573.0273.1672.5072.7872.78168,400
Feb 3, 202572.1573.2571.8872.4572.45228,300
Jan 31, 202574.2774.9273.7573.8873.88258,900
Jan 30, 202575.8076.4175.6376.0376.03306,100
Jan 29, 202574.3774.6773.7874.0374.03110,800
Jan 28, 202576.6376.7675.6476.1776.17175,300
Jan 27, 202575.6676.6575.6276.4576.45238,600
Jan 24, 202575.5375.7374.9975.2475.24423,600
Jan 23, 202573.4274.1873.2973.9573.95242,300
Jan 22, 202572.7773.2972.6172.7072.70376,100
Jan 21, 202570.9671.2970.8471.2671.26321,700
Jan 17, 202570.6571.0870.4670.6170.61330,800
Jan 16, 202569.2069.9168.9969.7569.75594,200
Jan 15, 202568.5068.5867.5067.7467.74168,900
Jan 14, 202567.5567.5867.0367.2767.27327,400
Jan 13, 202566.7767.5166.6467.4667.46371,000
Jan 10, 202567.4767.5766.6667.1167.11309,800
Jan 8, 202567.6368.2767.1068.1768.17186,200
Jan 7, 202570.5870.9869.1469.2169.21244,800
Jan 6, 202569.0070.2968.9269.6069.60261,100
Jan 3, 202569.0769.0768.2468.4668.46166,800
Jan 2, 202569.4969.7668.7569.1169.11172,600
Dec 31, 202470.2570.8970.2570.4170.41111,000
Dec 30, 202470.6970.7369.8870.2570.25196,900
Dec 27, 202471.1671.9871.0071.7071.70228,200
Dec 26, 202470.4171.4970.4171.1871.18157,300
Dec 24, 202469.4271.0069.3471.0071.00108,300
Dec 23, 202470.0770.8769.9870.6470.64270,600
Dec 20, 202469.8270.7169.5470.1770.17260,600
Dec 19, 202470.2570.5870.0070.0570.05309,800
Dec 18, 202471.7572.1369.7669.7669.76204,000
Dec 17, 202471.8372.6371.7872.1772.17393,600
Dec 16, 202471.2472.0171.1371.7471.74967,300
Dec 13, 202472.2172.2171.4671.8671.86610,600
Dec 12, 202471.8772.2871.6771.6871.68846,800
Dec 11, 202471.9772.1371.5071.6571.651,320,000
Dec 10, 202473.0673.1172.2072.3172.31878,900
Dec 9, 202473.6574.5673.3873.3873.381,628,700
Dec 6, 202473.1673.3272.1772.4172.41960,500
Dec 5, 202470.6271.1470.4570.8770.87263,900
Dec 4, 202469.7370.1269.3669.7369.73307,900
Dec 3, 202469.6169.6368.9069.0969.09495,200
Dec 2, 202469.5970.3168.9770.0070.00581,200
Nov 29, 202468.6469.7568.5669.7069.70383,700
Nov 27, 202470.0470.4470.0070.2070.20191,700
Nov 26, 202470.4070.5069.2269.4669.46264,600
Nov 25, 202469.5969.9869.4369.6469.64377,400
Nov 22, 202468.4868.9268.1868.5068.50304,600
Nov 21, 202467.2568.0467.1767.6367.63321,000
Nov 20, 202467.6867.7367.2067.6467.64172,700
Nov 19, 202467.7568.3167.4568.1468.14247,000
Nov 18, 202468.3568.7868.3068.4568.45347,400
Nov 15, 202468.8869.1168.4868.6468.64558,200
Nov 14, 202469.7869.9468.9968.9968.99457,500
Nov 13, 202469.4269.4468.5769.0169.01398,500
Nov 12, 202470.5770.6269.5070.0370.03315,300
Nov 11, 202471.8871.9871.5371.6271.62301,300
Nov 8, 202472.3272.5271.5172.0272.02209,900
Nov 7, 202474.2274.7974.0374.7074.70317,800
Nov 6, 202473.6173.6672.2072.5772.57325,200
Nov 5, 202475.2576.0075.0575.8575.85182,900
Nov 4, 202475.3075.3774.6074.7574.75455,000
Nov 1, 202475.0875.6574.6374.7874.78207,600
Oct 31, 202473.9674.8373.2874.8374.83292,500
Oct 30, 202474.6975.9474.4375.8875.88401,200
Oct 29, 202476.8676.9976.5076.5976.59138,800
Oct 28, 202477.4877.9977.3677.9077.90199,000
Oct 25, 202476.8577.4276.2976.5276.52313,900
Oct 24, 202477.7477.8277.1777.4377.43179,400
Oct 23, 202476.8777.3276.4976.9676.96334,600
Oct 22, 202479.1179.6075.2875.8975.89227,700
Oct 21, 202479.8279.8278.6378.9978.99173,100
Oct 18, 202481.1281.1780.8081.0281.02306,600
Oct 17, 202481.1281.2280.0380.1380.13409,700
Oct 16, 202480.0880.5279.5380.0580.05277,200
Oct 15, 202482.3382.6680.4181.1581.15247,000
Oct 14, 202485.0585.8185.0385.4485.44127,600
Oct 11, 202485.6586.4185.6586.2786.27122,200
Oct 10, 202485.1185.4484.5285.4485.4483,800
Oct 9, 202485.2085.6385.1785.3785.3767,600
Oct 8, 202484.8285.2284.6585.2285.22131,100
Oct 7, 202487.0687.3686.1086.3086.30122,200
Oct 4, 202486.0786.9285.9986.9286.92103,700
Oct 3, 202486.6986.6985.6885.7385.7382,600
Oct 2, 202486.8287.2286.3787.1487.1489,200
Oct 1, 202487.5487.5686.1386.9286.92142,900
Sep 30, 202490.1190.3089.3689.7689.76129,600
Sep 27, 202491.0291.3890.2690.5290.52190,900
Sep 26, 202489.8691.5789.8691.4091.40136,500
Sep 25, 202485.5685.6384.8284.9584.95158,600
Sep 24, 202484.6485.6784.5985.6785.67133,800
Sep 23, 202482.3182.3381.7381.8281.82113,900
Sep 20, 202483.1383.1982.4382.5282.52131,700
Sep 19, 202483.5584.8183.2384.5084.50217,100
Sep 18, 202481.9582.4481.1381.7581.75273,900
Sep 17, 202482.0482.2781.3781.6381.63645,500
Sep 16, 202482.0582.0881.2981.6781.67846,000
Sep 13, 202481.2981.5680.9081.2081.20518,700
Sep 12, 202480.7581.1680.4080.9880.98683,600
Sep 11, 202482.4882.4880.9781.6881.68381,300
Sep 10, 202484.4084.4082.1382.5082.50267,300
Sep 9, 202484.6084.9384.4884.6784.67118,000
Sep 6, 202485.8486.0984.5684.5984.59107,400
Sep 5, 202486.1986.4985.7686.1686.16174,000
Sep 4, 202486.0386.9586.0386.7086.70106,500
Sep 3, 202488.0888.2387.4287.5587.55210,500
Aug 30, 202488.3688.4987.2887.5887.5895,100
Aug 29, 202487.8188.6487.5688.2888.28102,400
Aug 28, 202487.0887.4086.5686.8686.8670,100
Aug 27, 202488.0888.0887.2587.6187.61112,600
Aug 26, 202488.1088.3287.9088.1688.1693,700
Aug 23, 202487.6288.4187.5288.3388.33131,700
Aug 22, 202487.6287.6286.6486.6786.67123,900
Aug 21, 202486.0987.4386.0987.1687.1670,900
Aug 20, 202485.3885.7085.2785.6885.6891,800
Aug 19, 202484.9485.5984.9485.4585.45126,500
Aug 16, 202484.5785.0184.3685.0185.01190,500
Aug 15, 202484.7384.7884.0584.2884.2898,100
Aug 14, 202483.3483.9983.2883.8083.80133,400
Aug 13, 202482.2683.0482.2282.8582.85114,700
Aug 12, 202482.9182.9582.0782.3482.34143,200
Aug 9, 202483.5883.9083.3083.6683.66122,100
Aug 8, 202483.8784.5183.6884.5184.51118,600
Aug 7, 202484.8085.4384.3384.3384.33136,100
Aug 6, 202484.0184.7283.8784.2584.25185,500
Aug 5, 202483.7984.7383.4984.2484.24199,200
Aug 2, 202483.8383.9282.6383.3783.37153,600
Aug 1, 202484.4584.8283.2483.2583.25328,500
Jul 31, 202486.5287.1486.3886.5986.59279,800
Jul 30, 202484.2186.5482.8186.3086.30299,100
Jul 29, 202485.2085.4684.8685.2285.22419,400
Jul 26, 202486.3686.8286.2886.7686.76125,400
Jul 25, 202485.4585.4584.4984.9884.98178,100
Jul 24, 202486.6086.8985.8185.8185.8197,200
Jul 23, 202488.1388.2386.6686.6686.66108,100
Jul 22, 202489.1589.4488.7789.1789.17116,800
Jul 19, 202488.3388.4187.5987.8887.8884,100
Jul 18, 202489.2089.2288.1688.4688.4696,500
Jul 17, 202488.0088.7288.0088.3688.36119,000
Jul 16, 202487.1687.5986.7487.5987.59204,500
Jul 15, 202488.8888.9288.0888.1688.16126,300
Jul 12, 202488.9990.1988.9989.7289.72159,500
Jul 11, 202488.2988.4087.9988.0588.05104,700
Jul 10, 202487.0387.6586.8987.6587.6570,700
Jul 9, 202487.3187.3185.9086.4286.42117,800
Jul 8, 202488.8988.9787.6487.7587.75165,700
Jul 5, 202488.6689.0288.2189.0289.02285,800
Jul 3, 202488.0088.2187.4687.4687.46322,000
Jul 2, 202487.0087.4286.8587.4287.42228,100
Jul 1, 202489.2389.4088.1988.5888.58143,700
Jun 28, 202487.6288.0287.2387.8387.83244,500
Jun 27, 202493.1593.5288.8190.6090.60253,500
Jun 26, 202492.8993.6792.7793.5893.5894,000
Jun 25, 202493.3093.9093.1293.9093.9089,300
Jun 24, 202494.7395.3294.3794.6794.67105,900
Jun 21, 202493.8494.4593.6594.2594.25113,100
Jun 20, 202494.3094.9894.2394.4194.41169,600
Jun 18, 202494.2795.0094.1694.7094.70109,700
Jun 17, 202495.2596.4595.0696.0996.09146,100
Jun 14, 202494.0994.3793.4693.8493.84156,600
Jun 13, 202496.7797.3296.4996.8096.8082,400
Jun 12, 202498.6299.1097.9597.9597.9560,700
Jun 11, 202496.6797.2896.3397.0097.0065,100
Jun 10, 202497.0197.7296.6697.5097.5087,800
Jun 7, 202498.3698.5598.0398.1398.1359,800
Jun 6, 202499.3199.6598.9099.0999.0971,700
Jun 5, 202499.4599.5098.8599.3099.3060,600
Jun 4, 202498.7799.1998.1298.5298.5269,200
Jun 3, 202497.4598.1897.3997.9397.93135,000
May 31, 202497.2098.5397.1398.5398.5374,000
May 30, 202495.9496.6395.8296.1996.1966,800
May 29, 202495.1095.5894.8994.8994.8987,900
May 28, 202496.9397.1296.3796.6996.6973,700
May 24, 202497.2897.3496.9297.2597.2562,800
May 23, 202497.8398.0396.8496.8496.8455,400
May 22, 202498.2998.3897.6097.9597.9582,900
May 21, 202497.1297.4296.7797.0797.0764,100
May 20, 202497.5597.6097.2197.4797.4755,300
May 17, 202496.9397.5496.8997.2497.2447,200
May 16, 202499.0399.0398.0798.1198.1174,800
May 15, 202498.7199.3498.5599.3199.31112,800
May 14, 202498.5499.1698.4898.9798.97341,600
May 13, 202498.1198.6698.0198.1498.1462,900
May 10, 202497.4397.8597.3197.6197.61128,800

Related Tickers

BDRFF Beiersdorf Aktiengesellschaft
138.46
0.00%
 
IPAR Interparfums, Inc.
118.97
-0.71%
 
RBGLY Reckitt Benckiser Group plc
13.03
-0.08%
 
UL Unilever PLC
62.50
-0.13%
 
BEI.DE Beiersdorf Aktiengesellschaft
120.75
+0.71%
 
SHD.F Shiseido Company, Limited
14.76
+2.86%
 
SNBH Sentient Brands Holdings Inc.
0.0845
0.00%
 
BEI.F Beiersdorf Aktiengesellschaft
120.50
-0.86%
 
EL The Estée Lauder Companies Inc.
60.99
-0.41%
 
BICEY Société BIC SA
32.10
-0.47%