Dark

LRLCF
L'OREAL CO EUR ORD
stock OTC

EOD

Feb 6, 2026

474.00USD0.000%(0.00)275

Pre-market

0.00USD-100.000%(-474.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	474.0000	476.1000	450.0100	474.0000	0.000%	275	0.000%
2026-02-05	465.0000	475.2500	450.0100	474.0000	+1.239%	215	0.000%
2026-02-04	468.7000	480.8800	467.7614	468.2000	+4.602%	857	+1.239%
2026-02-03	465.2220	465.2220	444.8000	447.6000	-3.781%	300	+5.898%
2026-02-02	472.4000	472.4000	450.7600	465.1900	-0.037%	296	+1.894%
2026-01-30	467.2800	467.2800	446.8000	465.3600	-0.461%	477	+1.857%
2026-01-29	485.6100	485.6100	442.9100	467.5139	+4.356%	394	+1.387%
2026-01-28	472.4000	472.4000	448.0000	448.0000	+0.170%	470	+5.804%
2026-01-27	447.3200	466.1300	441.0500	447.2400	-3.985%	4,193	+5.983%
2026-01-26	466.1200	466.1200	441.0000	465.8000	+0.103%	334	+1.760%
2026-01-23	460.0000	471.2300	437.0000	465.3200	-0.274%	570	+1.865%
2026-01-22	449.2000	466.6000	449.2000	466.6000	+0.748%	236	+1.586%
2026-01-21	459.1400	470.7500	426.6500	463.1340	+0.328%	725	+2.346%
2026-01-20	459.6520	463.1560	430.9000	461.6200	+3.829%	903	+2.682%
2026-01-16	452.4900	454.6500	440.4400	444.5980	-0.684%	346	+6.613%
2026-01-15	456.9850	461.5940	447.6600	447.6600	-1.501%	169	+5.884%
2026-01-14	443.0000	466.5200	443.0000	454.4800	+1.437%	194	+4.295%
2026-01-13	441.9500	466.3100	441.9500	448.0400	-0.867%	1,230	+5.794%
2026-01-12	472.4000	472.4000	446.9500	451.9600	+0.503%	611	+4.877%
2026-01-09	444.7500	449.7000	438.9000	449.7000	+4.387%	462	+5.404%
2026-01-08	429.5000	430.8000	410.9375	430.8000	+0.272%	611	+10.028%
2026-01-07	432.6000	432.6000	408.1600	429.6320	-0.732%	991	+10.327%
2026-01-06	420.0400	432.8000	420.0000	432.8000	+4.622%	764	+9.519%
2026-01-05	420.0000	436.0200	408.1000	413.6800	-3.292%	625	+14.581%
2026-01-02	436.1200	448.4200	425.7600	427.7640	-3.591%	417	+10.809%
2025-12-31	427.9920	444.1680	427.1076	443.6960	+1.853%	136	+6.830%
2025-12-30	430.7700	437.5800	422.6000	435.6250	+1.522%	560	+8.809%
2025-12-29	433.3000	436.7200	426.6160	429.0960	+0.400%	438	+10.465%
2025-12-26	446.5400	446.5400	417.8600	427.3880	-3.174%	553	+10.906%
2025-12-24	423.5900	441.4000	423.5900	441.4000	+3.859%	119	+7.386%
2025-12-23	426.8200	441.2800	424.6000	425.0000	-0.538%	428	+11.529%
2025-12-22	437.1500	441.4000	427.3000	427.3000	-1.642%	328	+10.929%
2025-12-19	437.0000	441.9000	426.7600	434.4355	-0.995%	645	+9.107%
2025-12-18	440.4988	444.9740	438.8000	438.8000	-0.495%	476	+8.022%
2025-12-17	436.7000	446.1000	436.7000	440.9811	+1.679%	460	+7.488%
2025-12-16	433.7000	445.7000	429.7000	433.7000	-2.629%	933	+9.292%
2025-12-15	428.2500	445.4100	428.2500	445.4100	+4.581%	711	+6.419%
2025-12-12	430.3400	450.0000	425.9000	425.9000	-0.859%	151	+11.294%
2025-12-11	435.8400	440.3600	426.9000	429.5920	-1.425%	487	+10.337%
2025-12-10	435.2240	435.8400	419.2000	435.8000	+3.230%	1,064	+8.765%
2025-12-09	437.6500	439.5800	422.1660	422.1660	-0.872%	384	+12.278%
2025-12-08	430.8000	430.8000	412.7600	425.8811	-1.141%	12,471	+11.299%
2025-12-05	428.1000	444.8000	428.1000	430.7980	-3.021%	554	+10.028%
2025-12-04	436.6900	450.5000	425.8000	444.2200	+0.977%	246	+6.704%
2025-12-03	443.6500	443.6500	423.9300	439.9200	-2.660%	1,557	+7.747%
2025-12-02	429.5375	451.9400	428.7746	451.9400	-0.088%	242	+4.881%
2025-12-01	437.3753	452.3400	437.3753	452.3400	+1.190%	528	+4.788%
2025-11-28	433.4685	447.0200	429.6800	447.0200	+4.567%	175	+6.036%
2025-11-26	436.0200	453.1800	420.5000	427.4980	+1.916%	1,607	+10.878%
2025-11-25	419.4600	436.5900	413.7500	419.4600	+0.199%	2,196	+13.002%
2025-11-24	436.4000	436.4000	413.6000	418.6280	+1.478%	224	+13.227%
2025-11-21	410.0000	430.2540	403.3280	412.5300	-0.977%	381	+14.901%
2025-11-20	404.8440	424.1560	400.0420	416.6000	+3.019%	436	+13.778%
2025-11-19	429.9100	429.9100	400.0000	404.3925	-0.577%	737	+17.213%
2025-11-18	405.3400	421.7100	400.0000	406.7400	-0.348%	279	+16.536%
2025-11-17	409.9500	425.3400	407.3200	408.1600	-0.643%	977	+16.131%
2025-11-14	423.2400	425.9500	406.7500	410.8000	-3.067%	334	+15.385%
2025-11-13	414.3920	427.2125	410.0000	423.8000	+2.497%	382	+11.845%
2025-11-12	431.9500	431.9500	409.4300	413.4775	+0.106%	395	+14.637%
2025-11-11	425.5700	426.6600	408.6800	413.0400	-0.740%	370	+14.759%
2025-11-10	418.8100	418.8100	404.7000	416.1200	+1.990%	452	+13.909%
2025-11-07	423.0000	423.0000	400.0100	408.0000	-0.562%	199	+16.176%
2025-11-06	409.7456	417.6900	403.9700	410.3060	-3.847%	320	+15.524%
2025-11-05	426.7200	426.7200	404.2000	426.7200	+0.549%	697	+11.080%
2025-11-04	424.9600	425.2660	413.1400	424.3880	+1.855%	563	+11.690%
2025-11-03	420.7000	434.8500	412.2100	416.6572	-3.413%	626	+13.763%
2025-10-31	417.3000	431.3800	414.1660	431.3800	-1.936%	282	+9.880%
2025-10-30	441.0000	443.2600	418.0000	439.8960	-0.083%	279	+7.753%
2025-10-29	441.7000	441.7000	418.7000	440.2625	+2.119%	412	+7.663%
2025-10-28	430.1400	448.7400	430.0100	431.1265	-1.029%	535	+9.945%
2025-10-27	435.9000	450.9020	433.0499	435.6080	+0.099%	962	+8.813%
2025-10-24	425.8500	450.6800	425.8500	435.1780	-3.594%	1,281	+8.921%
2025-10-23	453.1500	453.1500	430.0000	451.4000	+4.891%	295	+5.007%
2025-10-22	447.6960	447.8400	430.0000	430.3509	-6.689%	113	+10.143%
2025-10-21	464.9700	469.0000	429.8160	461.2000	+2.362%	494	+2.775%
2025-10-20	467.0600	469.1560	445.7000	450.5600	+1.341%	235	+5.202%
2025-10-17	454.0729	458.1174	441.0000	444.6000	-1.536%	1,002	+6.613%
2025-10-16	451.0200	452.7500	437.8000	451.5352	+2.738%	224	+4.975%
2025-10-15	442.8250	447.0000	428.2500	439.5000	+0.805%	139	+7.850%
2025-10-14	437.9000	437.9000	422.4600	435.9900	+2.225%	174	+8.718%
2025-10-13	425.4600	437.0000	421.9000	426.5000	-2.380%	920	+11.137%
2025-10-10	442.0600	443.0000	426.1000	436.9000	+0.661%	526	+8.492%
2025-10-09	450.3200	450.3200	431.6000	434.0317	-3.997%	159	+9.209%
2025-10-08	453.0400	453.0400	443.4000	452.1000	+3.921%	146	+4.844%
2025-10-07	435.8900	454.8700	430.5500	435.0400	-1.254%	213	+8.955%
2025-10-06	443.6400	443.8400	436.0000	440.5625	+1.093%	150	+7.590%
2025-10-03	435.8000	454.8125	435.8000	435.8000	-3.410%	102	+8.765%
2025-10-02	433.6900	451.2100	433.6840	451.1860	+3.025%	7,786	+5.056%
2025-10-01	433.0700	441.5400	427.1100	437.9400	+1.375%	396	+8.234%
2025-09-30	448.2500	448.2500	425.0000	432.0000	+1.406%	2,022	+9.722%
2025-09-29	443.5300	443.5300	420.9500	426.0120	-1.682%	185	+11.264%
2025-09-26	425.3000	433.7000	422.5000	433.3000	+2.929%	623	+9.393%
2025-09-25	426.4800	435.4200	419.5000	420.9700	-1.454%	287	+12.597%
2025-09-24	430.5800	441.3200	426.0000	427.1800	-3.022%	727	+10.960%
2025-09-23	443.3568	456.4500	439.9101	440.4900	+2.935%	130	+7.607%
2025-09-22	428.4900	437.4600	424.4500	427.9302	-4.666%	130	+10.766%
2025-09-19	438.0000	450.9300	432.9560	448.8740	+1.959%	138	+5.598%
2025-09-18	442.5920	451.5980	440.2500	440.2500	+0.148%	144	+7.666%
2025-09-17	439.3900	451.9000	439.3900	439.6000	-3.520%	517	+7.825%
2025-09-16	454.2200	458.1420	439.2000	455.6400	-2.800%	426	+4.029%
2025-09-15	454.2200	472.4040	454.2200	468.7640	+5.540%	234	+1.117%
2025-09-12	444.3300	464.8776	444.1560	444.1560	-1.398%	180	+6.719%
2025-09-11	466.0400	466.0400	449.9750	450.4540	-0.384%	162	+5.227%
2025-09-10	461.0000	472.4640	451.0960	452.1900	-2.161%	160	+4.823%
2025-09-09	466.4940	466.4940	462.1760	462.1760	-1.006%	450	+2.558%
2025-09-08	476.5000	480.0000	462.5000	466.8750	-1.958%	198	+1.526%
2025-09-05	476.2000	480.0000	464.8000	476.2000	+1.211%	285	-0.462%
2025-09-04	475.9000	476.2000	464.8000	470.5000	-0.947%	2,094	+0.744%
2025-09-03	469.5740	475.0000	464.1000	475.0000	+1.323%	204	-0.211%
2025-09-02	465.2000	468.8000	453.8000	468.8000	-0.968%	1,213	+1.109%
2025-08-29	466.7500	475.1200	461.0200	473.3800	-0.571%	97	+0.131%
2025-08-28	477.0200	477.0200	460.5000	476.1000	+0.267%	175	-0.441%
2025-08-27	478.3100	478.3100	454.1500	474.8300	+0.990%	250	-0.175%
2025-08-26	462.3000	470.1760	461.4040	470.1760	-0.719%	213	+0.813%
2025-08-25	475.3280	475.3280	456.9000	473.5800	+0.017%	110	+0.089%
2025-08-22	464.2918	473.5000	461.5000	473.5000	-0.375%	820	+0.106%
2025-08-21	480.6800	480.6800	461.1200	475.2800	+1.729%	348	-0.269%
2025-08-20	478.6300	478.6300	467.2000	467.2000	+1.614%	223	+1.455%
2025-08-19	462.0000	473.2000	456.0000	459.7800	-0.117%	727	+3.093%
2025-08-18	458.9900	460.3166	449.9600	460.3166	+0.963%	267	+2.973%
2025-08-15	458.5250	461.1094	450.5000	455.9250	+1.851%	617	+3.964%
2025-08-14	457.0000	457.0000	447.6400	447.6400	-1.962%	140	+5.889%
2025-08-13	456.2900	456.6000	443.0000	456.6000	+1.783%	172	+3.811%
2025-08-12	448.0600	448.6000	433.0000	448.6000	+2.758%	187	+5.662%
2025-08-11	440.7500	448.9400	436.5600	436.5600	-0.124%	341	+8.576%
2025-08-08	468.8600	468.8600	431.5000	437.1000	+0.349%	155	+8.442%
2025-08-07	432.6000	447.4900	432.6000	435.5780	+2.234%	801	+8.821%
2025-08-06	442.5400	442.5400	420.7000	426.0580	-3.467%	157	+11.252%
2025-08-05	434.7700	441.3620	422.9780	441.3620	+1.755%	97	+7.395%
2025-08-04	426.0000	446.1220	426.0000	433.7500	-2.359%	147	+9.280%
2025-08-01	432.9200	444.2300	432.9200	444.2300	+1.136%	406	+6.701%
2025-07-31	447.0000	447.9876	439.2400	439.2400	-1.701%	107	+7.914%
2025-07-30	447.0000	447.0000	438.0000	446.8400	+1.279%	193	+6.078%
2025-07-29	438.4900	441.1980	410.3600	441.1980	+1.659%	321	+7.435%
2025-07-28	444.0500	444.0500	428.8000	434.0000	+0.482%	140	+9.217%
2025-07-25	447.3780	447.3780	431.9200	431.9200	-0.341%	123	+9.743%
2025-07-24	430.6400	446.0000	430.6400	433.4000	-0.101%	110	+9.368%
2025-07-23	446.9400	447.4327	430.5000	433.8400	+3.060%	266	+9.257%
2025-07-22	421.1600	436.0400	420.9600	420.9600	-0.104%	137	+12.600%
2025-07-21	420.7402	432.7400	420.7402	421.4000	-2.184%	318	+12.482%
2025-07-18	419.7500	435.6100	414.0500	430.8100	+0.940%	501	+10.025%
2025-07-17	429.5200	429.5200	417.2000	426.8000	+1.959%	426	+11.059%
2025-07-16	424.0435	432.4000	418.6000	418.6000	-1.234%	505	+13.235%
2025-07-15	433.5600	437.2940	420.4000	423.8280	-1.067%	452	+11.838%
2025-07-14	428.8700	440.4800	428.4000	428.4000	-1.833%	160	+10.644%
2025-07-11	442.6500	446.0000	431.6800	436.4000	-0.411%	294	+8.616%
2025-07-10	447.0000	447.0000	438.1160	438.2000	+0.554%	105	+8.170%
2025-07-09	447.0100	447.0100	435.7840	435.7840	-0.755%	476	+8.769%
2025-07-08	447.1500	447.1500	427.1600	439.1000	+0.205%	158	+7.948%
2025-07-07	430.2500	438.2000	430.2500	438.2000	+1.850%	157	+8.170%
2025-07-03	438.3600	439.5217	430.2400	430.2400	-1.185%	267	+10.171%
2025-07-02	437.7000	440.7153	435.4000	435.4000	+0.770%	197	+8.865%
2025-07-01	441.6180	441.6180	432.0720	432.0720	+0.135%	170	+9.704%
2025-06-30	430.4000	432.9200	425.4500	431.4900	+2.956%	1,305	+9.852%
2025-06-27	421.0000	424.4940	410.4000	419.1000	+3.712%	273	+13.099%
2025-06-26	400.0000	416.4000	400.0000	404.1000	-1.882%	146	+17.298%
2025-06-25	428.8000	434.4500	406.2000	411.8500	-1.401%	257	+15.090%
2025-06-24	429.2000	429.2000	414.0000	417.7000	+2.052%	175	+13.479%
2025-06-23	405.1500	421.4000	404.2234	409.3000	-3.898%	446	+15.807%
2025-06-20	412.3500	425.9000	412.3500	425.9000	-1.389%	233	+11.294%
2025-06-18	423.0000	431.9000	421.1000	431.9000	+2.230%	760	+9.748%
2025-06-17	430.2250	433.5700	419.5499	422.4800	-0.916%	364	+12.195%
2025-06-16	437.1800	440.2500	426.3859	426.3859	-0.062%	223	+11.167%
2025-06-13	438.5500	438.5500	425.3499	426.6517	-3.271%	374	+11.098%
2025-06-12	440.6400	442.8500	434.1500	441.0800	+2.969%	1,308	+7.463%
2025-06-11	444.7900	444.7900	428.3600	428.3600	-0.624%	396	+10.655%
2025-06-10	429.3000	440.7000	429.2000	431.0500	+1.663%	144	+9.964%
2025-06-09	443.5000	443.5000	424.0000	424.0000	-0.935%	422	+11.792%
2025-06-06	440.0000	440.0000	428.0000	428.0000	-1.651%	139	+10.748%
2025-06-05	441.0000	447.5000	435.1839	435.1839	-1.498%	198	+8.919%
2025-06-04	428.8000	444.6178	428.6000	441.8000	+6.445%	302	+7.288%
2025-06-03	420.7600	437.8660	415.0500	415.0500	-4.986%	465	+14.203%
2025-06-02	436.8300	436.8300	413.9500	436.8300	+2.302%	159	+8.509%
2025-05-30	422.0000	430.4500	420.7129	427.0000	-0.131%	519	+11.007%
2025-05-29	427.5600	427.5600	410.6400	427.5600	+5.440%	474	+10.862%
2025-05-28	430.1000	430.5760	405.0000	405.5000	-4.069%	209	+16.893%
2025-05-27	433.5300	433.5300	422.0499	422.7012	+1.294%	374	+12.136%
2025-05-23	428.7000	430.2000	417.2000	417.3000	-1.650%	574	+13.587%
2025-05-22	432.2240	434.2000	423.8060	424.3000	-3.649%	637	+11.713%
2025-05-21	428.8875	444.3700	426.4800	440.3700	+5.176%	88	+7.637%
2025-05-20	441.1600	441.1600	418.2000	418.7000	-2.318%	161	+13.208%
2025-05-19	428.2700	428.6352	417.0800	428.6352	-0.797%	366	+10.584%
2025-05-16	432.0800	432.0800	409.4000	432.0800	-0.311%	459	+9.702%
2025-05-15	433.4300	433.4300	416.4200	433.4300	+0.392%	448	+9.360%
2025-05-14	429.7620	431.8080	416.6500	431.7380	-2.674%	364	+9.789%
2025-05-13	435.7750	444.4000	422.0000	443.6000	-0.627%	220	+6.853%
2025-05-12	455.4000	455.4000	431.1200	446.4000	+1.957%	410	+6.183%
2025-05-09	427.3600	444.3400	424.5499	437.8320	+3.143%	610	+8.261%
2025-05-08	439.0820	439.0820	413.9600	424.4900	-1.180%	282	+11.663%
2025-05-07	430.0000	432.7760	419.2400	429.5600	-0.464%	851	+10.345%
2025-05-06	450.3420	450.3420	431.4944	431.5624	-1.915%	223	+9.833%
2025-05-05	439.0500	447.8100	439.0500	439.9896	-0.290%	1,168	+7.730%
2025-05-02	445.0000	447.7000	437.7900	441.2700	+0.232%	373	+7.417%
2025-05-01	441.1846	443.5479	427.2400	440.2500	+0.975%	274	+7.666%
2025-04-30	439.5820	444.7000	427.5000	436.0000	-0.419%	646	+8.716%
2025-04-29	438.6400	443.2940	436.7200	437.8340	+4.078%	689	+8.260%
2025-04-28	432.3400	435.4200	420.6800	420.6800	-1.480%	338	+12.675%
2025-04-25	433.5100	435.4700	419.2800	427.0000	+0.701%	1,006	+11.007%
2025-04-24	422.8400	434.5100	422.0500	424.0260	+0.077%	341	+11.786%
2025-04-23	430.0000	432.0000	423.7000	423.7000	+4.313%	368	+11.872%
2025-04-22	399.4000	417.9358	399.4000	406.1800	+5.386%	532	+16.697%
2025-04-21	407.4400	407.8000	379.0000	385.4229	+1.673%	225	+22.982%
2025-04-17	370.1000	415.0000	370.1000	379.0800	-0.567%	271	+25.040%
2025-04-16	381.2500	392.3500	377.5500	381.2400	-1.151%	342	+24.331%
2025-04-15	386.8500	390.4990	384.8880	385.6800	-0.534%	265	+22.900%
2025-04-14	391.7600	401.6900	387.7500	387.7500	-3.657%	1,653	+22.244%
2025-04-11	392.1999	404.9500	390.5900	402.4700	+2.891%	409	+17.773%
2025-04-10	381.5820	398.0500	380.2800	391.1625	-1.222%	372	+21.177%
2025-04-09	377.0400	405.9500	360.0000	396.0000	+5.562%	614	+19.697%
2025-04-08	375.9900	378.0000	362.7500	375.1360	+1.553%	880	+26.354%
2025-04-07	366.5750	380.8320	363.5000	369.4000	+0.353%	822	+28.316%
2025-04-04	390.5900	390.5900	368.0000	368.1000	-4.515%	1,239	+28.769%
2025-04-03	390.0100	392.4420	383.0800	385.5060	+1.572%	499	+22.955%
2025-04-02	377.5400	390.5860	377.5400	379.5400	-0.344%	4,690	+24.888%
2025-04-01	381.6340	386.3400	371.7000	380.8500	+3.008%	138	+24.458%
2025-03-31	371.9320	380.6500	363.0100	369.7300	+1.143%	414	+28.202%
2025-03-28	370.0000	379.2800	365.5500	365.5500	+0.316%	818	+29.668%
2025-03-27	371.6000	372.7200	364.4000	364.4000	-0.623%	95	+30.077%
2025-03-26	378.1600	378.1600	366.6846	366.6846	-4.890%	326	+29.266%
2025-03-25	373.8600	385.5380	373.6640	385.5380	+2.950%	162	+22.945%
2025-03-24	380.6800	385.4100	374.4900	374.4900	-3.472%	385	+26.572%
2025-03-21	383.0700	387.9600	376.8900	387.9600	-1.660%	247	+22.178%
2025-03-20	394.5100	398.2500	383.2900	394.5100	-0.158%	147	+20.149%
2025-03-19	394.0000	398.2000	387.0000	395.1349	+1.261%	225	+19.959%
2025-03-18	395.8250	398.3040	389.4000	390.2160	-2.396%	206	+21.471%
2025-03-17	396.9500	400.1864	389.7600	399.7957	+2.639%	1,587	+18.561%
2025-03-14	398.3500	400.9900	386.6500	389.5180	+3.314%	1,266	+21.689%
2025-03-13	385.4180	390.8600	376.1000	377.0220	-1.164%	537	+25.722%
2025-03-12	389.1640	390.8900	377.7400	381.4620	-4.844%	908	+24.259%
2025-03-11	395.4400	400.8800	387.8100	400.8800	+3.009%	182	+18.240%
2025-03-10	400.0000	400.4800	385.4000	389.1700	-1.489%	508	+21.798%
2025-03-07	380.9300	395.3418	379.6500	395.0529	+1.067%	236	+19.984%
2025-03-06	398.4400	400.0000	389.5500	390.8817	-1.611%	440	+21.264%
2025-03-05	392.1100	397.2800	382.9400	397.2800	+8.573%	353	+19.311%
2025-03-04	372.0000	387.6200	365.9100	365.9100	-1.637%	894	+29.540%
2025-03-03	379.2000	380.6000	372.0000	372.0000	+0.039%	1,686	+27.419%
2025-02-28	371.0200	372.8260	363.2621	371.8560	+4.214%	1,177	+27.469%
2025-02-27	360.6500	367.3800	353.3000	356.8200	-2.559%	458	+32.840%
2025-02-26	367.0300	369.9000	363.6313	366.1920	-0.578%	459	+29.440%
2025-02-25	363.6480	368.3200	357.6800	368.3200	+3.650%	331	+28.692%
2025-02-24	359.3860	365.8500	355.3500	355.3500	-0.589%	700	+33.390%
2025-02-21	354.0400	361.9850	351.5500	357.4560	+1.941%	1,051	+32.604%
2025-02-20	352.9000	355.9698	347.2600	350.6500	-1.200%	237	+35.178%
2025-02-19	340.0500	357.0000	340.0500	354.9080	+1.402%	480	+33.556%
2025-02-18	365.0000	366.9000	336.0500	350.0000	-2.596%	1,192	+35.429%
2025-02-14	364.7100	365.7380	350.7500	359.3299	-0.197%	524	+31.912%
2025-02-13	348.2600	360.0400	348.2600	360.0400	+2.882%	1,279	+31.652%
2025-02-12	350.0000	352.7600	345.6000	349.9554	-1.073%	806	+35.446%
2025-02-11	352.3100	353.7500	350.5400	353.7500	+1.293%	435	+33.993%
2025-02-10	347.4500	352.7000	347.4500	349.2360	+0.338%	1,279	+35.725%
2025-02-07	360.3000	360.3000	348.0160	348.0600	-4.340%	542	+36.183%
2025-02-06	359.1000	367.8200	352.7700	363.8500	+2.004%	280	+30.273%
2025-02-05	361.0900	363.3000	356.7000	356.7000	-1.898%	971	+32.885%
2025-02-04	364.3900	364.4140	358.2500	363.6000	+1.581%	525	+30.363%
2025-02-03	366.2000	366.7600	357.9400	357.9400	-3.309%	857	+32.424%
2025-01-31	371.3500	377.6000	370.0000	370.1878	-2.185%	1,494	+28.043%
2025-01-30	385.1400	388.0000	371.0000	378.4580	+0.593%	760	+25.245%
2025-01-29	371.8680	376.6960	369.7005	376.2260	-1.253%	168	+25.988%
2025-01-28	382.8500	385.1700	378.4580	381.0000	+0.004%	7,525	+24.409%
2025-01-27	380.0000	386.3000	373.8000	380.9840	+3.528%	2,344	+24.415%
2025-01-24	383.3100	386.9400	368.0000	368.0000	+2.080%	2,472	+28.804%
2025-01-23	374.6800	376.8200	360.5000	360.5000	-0.730%	998	+31.484%
2025-01-22	354.9000	369.0600	354.9000	363.1515	+3.194%	705	+30.524%
2025-01-21	352.0000	358.0000	350.0000	351.9100	-0.026%	4,641	+34.694%
2025-01-17	352.7500	361.3500	350.7500	352.0000	+0.708%	800	+34.659%
2025-01-16	342.0000	350.3060	340.3380	349.5240	+1.976%	808	+35.613%
2025-01-15	338.1700	347.6800	335.0000	342.7500	+2.089%	760	+38.293%
2025-01-14	339.4000	342.5100	335.2200	335.7380	-1.079%	1,644	+41.182%
2025-01-13	332.5500	341.8000	332.5500	339.4000	-0.294%	6,406	+39.658%
2025-01-10	336.9500	345.2500	333.0500	340.4000	+0.112%	2,805	+39.248%
2025-01-08	338.2500	343.3799	335.9392	340.0200	-4.994%	326	+39.404%
2025-01-07	357.8000	358.7000	346.3761	357.8920	+2.733%	455	+32.442%
2025-01-06	349.9200	351.5200	342.4800	348.3720	+1.959%	4,598	+36.061%
2025-01-03	346.6200	348.4000	341.4470	341.6800	-0.239%	4,106	+38.726%
2025-01-02	347.0000	353.0000	342.4980	342.4980	-0.990%	1,199	+38.395%
2024-12-31	351.4100	353.1880	343.5000	345.9220	-1.561%	972	+37.025%
2024-12-30	352.1680	352.5380	349.1740	351.4060	-0.102%	3,088	+34.887%
2024-12-27	363.3760	363.3760	351.5420	351.7640	-1.586%	1,805	+34.749%
2024-12-26	361.9200	362.0960	355.0000	357.4340	+0.745%	1,304	+32.612%
2024-12-24	344.4000	360.1600	344.4000	354.7900	+1.369%	818	+33.600%
2024-12-23	355.0000	359.6500	343.5000	350.0000	+0.670%	3,134	+35.429%
2024-12-20	341.3000	357.0150	341.3000	347.6700	-2.895%	8,347	+36.336%
2024-12-19	343.1000	360.2500	343.1000	358.0340	+2.237%	2,960	+32.390%
2024-12-18	360.3000	365.4800	350.2000	350.2000	-3.153%	1,235	+35.351%
2024-12-17	352.1800	363.6098	350.1500	361.6020	+1.329%	1,756	+31.083%
2024-12-16	356.0300	360.3000	356.0000	356.8600	-0.956%	2,533	+32.825%
2024-12-13	360.0000	362.2400	356.4160	360.3040	+0.113%	1,984	+31.556%
2024-12-12	358.2500	363.9400	356.4200	359.8980	+0.646%	1,294	+31.704%
2024-12-11	361.7000	366.8000	354.8600	357.5880	-0.981%	2,507	+32.555%
2024-12-10	360.7000	370.3000	357.5000	361.1320	-1.709%	2,753	+31.254%
2024-12-09	366.9900	376.6380	363.5000	367.4119	+2.022%	3,781	+29.011%
2024-12-06	364.8500	366.7675	359.7700	360.1310	+0.036%	2,500	+31.619%
2024-12-05	357.0300	360.0000	347.0000	360.0000	+3.550%	3,083	+31.667%
2024-12-04	347.3020	354.7600	345.3000	347.6577	+0.544%	1,164	+36.341%
2024-12-03	349.9440	354.5000	344.4600	345.7768	-1.755%	11,634	+37.083%
2024-12-02	350.0000	356.2500	345.5700	351.9540	+3.140%	3,399	+34.677%
2024-11-29	350.0000	350.5900	341.2400	341.2400	-2.667%	1,539	+38.905%
2024-11-27	351.1184	352.3820	350.5520	350.5900	+1.062%	1,142	+35.201%
2024-11-26	353.8500	353.8500	346.5800	346.9051	-1.949%	1,981	+36.637%
2024-11-25	343.5000	357.1000	340.1000	353.8000	+3.548%	2,018	+33.974%
2024-11-22	347.8900	347.8900	334.4500	341.6778	-0.124%	3,060	+38.727%
2024-11-21	335.7080	342.1020	334.1500	342.1020	+2.888%	2,265	+38.555%
2024-11-20	344.6700	344.6700	331.3500	332.5000	-3.408%	790	+42.556%
2024-11-19	346.5000	346.5000	337.4300	344.2320	-1.208%	774	+37.698%
2024-11-18	347.2000	350.5500	342.1100	348.4400	+1.153%	894	+36.035%
2024-11-15	341.4550	351.6000	336.4000	344.4670	-0.154%	1,187	+37.604%
2024-11-14	344.3600	358.0000	340.9500	345.0000	-0.157%	2,371	+37.391%
2024-11-13	342.6500	354.2499	339.2500	345.5440	-1.554%	574	+37.175%
2024-11-12	358.5600	360.0400	345.2500	351.0000	-1.955%	937	+35.043%
2024-11-11	359.9750	360.7000	358.0000	358.0000	-0.132%	1,872	+32.402%
2024-11-08	368.2000	368.2000	358.4740	358.4740	-5.739%	618	+32.227%
2024-11-07	370.0500	380.3000	363.0000	380.3000	+4.676%	1,155	+24.638%
2024-11-06	378.3000	378.3000	362.4600	363.3100	-2.840%	1,278	+30.467%
2024-11-05	378.1500	385.6500	373.9300	373.9300	-1.597%	1,839	+26.762%
2024-11-04	376.4965	386.1500	368.4900	380.0000	+1.600%	1,324	+24.737%
2024-11-01	381.1900	382.1920	371.7520	374.0165	+0.091%	384	+26.732%
2024-10-31	371.0500	375.1100	367.2180	373.6780	-0.618%	460	+26.847%
2024-10-30	373.8850	381.4800	372.1700	376.0000	-2.045%	688	+26.064%
2024-10-29	379.9100	392.4000	379.0000	383.8481	-1.371%	450	+23.486%
2024-10-28	393.4800	394.7600	385.2500	389.1826	-1.406%	3,097	+21.794%
2024-10-25	398.0000	398.0000	381.4600	394.7320	-0.553%	867	+20.081%
2024-10-24	396.4000	396.9860	386.1006	396.9280	+4.181%	859	+19.417%
2024-10-23	385.3020	389.2000	378.3200	381.0000	+0.422%	1,451	+24.409%
2024-10-22	395.6440	397.6700	378.0000	379.4000	-3.839%	1,492	+24.934%
2024-10-21	408.5500	408.5500	389.4500	394.5460	-3.538%	1,904	+20.138%
2024-10-18	404.3705	415.4500	400.4300	409.0180	+2.338%	357	+15.887%
2024-10-17	402.8550	412.9200	399.0000	399.6720	-0.132%	511	+18.597%
2024-10-16	395.0300	408.1240	395.0300	400.2000	-3.104%	775	+18.441%
2024-10-15	408.5700	422.8500	405.0000	413.0200	-4.349%	307	+14.764%
2024-10-14	437.0000	437.7000	411.0100	431.8000	-1.237%	1,080	+9.773%
2024-10-11	423.5000	438.1000	423.5000	437.2100	+6.678%	515	+8.415%
2024-10-10	416.8800	439.4000	405.0000	409.8420	-3.154%	334	+15.654%
2024-10-09	430.9126	433.9500	423.1900	423.1900	+0.208%	118	+12.006%
2024-10-08	425.9000	428.0160	422.2000	422.3100	-3.721%	183	+12.240%
2024-10-07	425.3000	441.8400	425.3000	438.6320	+3.366%	416	+8.063%
2024-10-04	429.8000	436.5000	424.3500	424.3500	-3.625%	491	+11.700%
2024-10-03	444.4000	444.4000	423.9500	440.3100	+2.687%	384	+7.651%
2024-10-02	433.3400	440.1600	427.5900	428.7900	-0.725%	386	+10.544%
2024-10-01	444.2800	445.6860	431.9200	431.9200	-3.528%	463	+9.743%
2024-09-30	451.5400	458.4120	447.0949	447.7166	-0.326%	508	+5.871%
2024-09-27	461.6400	461.7200	448.8600	449.1800	+1.682%	187	+5.526%
2024-09-26	450.0000	458.5500	441.7000	441.7500	+4.797%	932	+7.301%
2024-09-25	437.6500	437.6500	421.5300	421.5300	-0.565%	148	+12.448%
2024-09-24	423.0000	428.3540	423.0000	423.9260	+1.130%	407	+11.812%
2024-09-23	402.2000	419.1900	402.2000	419.1900	+0.794%	498	+13.075%
2024-09-20	415.1100	417.3500	411.5020	415.8880	+0.834%	1,464	+13.973%
2024-09-19	415.0000	428.2500	408.5100	412.4500	+0.545%	542	+14.923%
2024-09-18	410.2500	410.2500	401.9980	410.2160	+0.538%	387	+15.549%
2024-09-17	409.8220	415.0000	407.6490	408.0220	+0.956%	460	+16.170%
2024-09-16	400.2500	415.8900	400.2500	404.1600	+0.358%	1,656	+17.280%
2024-09-13	411.8320	413.3920	399.1600	402.7180	-2.328%	1,908	+17.700%
2024-09-12	405.7540	412.3160	395.3000	412.3160	+1.171%	909	+14.960%
2024-09-11	411.0000	414.0000	403.7100	407.5426	-1.797%	427	+16.307%
2024-09-10	420.6500	421.3580	410.2500	415.0000	-1.806%	920	+14.217%
2024-09-09	429.2500	430.6000	421.6960	422.6320	-1.702%	1,049	+12.154%
2024-09-06	424.8750	436.0400	423.4022	429.9500	+1.003%	668	+10.245%
2024-09-05	425.6800	437.9200	425.6800	425.6800	-0.026%	497	+11.351%
2024-09-04	437.2400	438.0000	423.6640	425.7920	-2.377%	488	+11.322%
2024-09-03	446.3200	447.0000	429.8000	436.1577	+0.248%	791	+8.676%
2024-08-30	441.7500	451.6500	431.8500	435.0800	+0.427%	402	+8.945%
2024-08-29	441.3100	445.6200	429.6000	433.2300	+0.988%	2,284	+9.411%
2024-08-28	428.9900	444.8500	426.9450	428.9900	-1.452%	736	+10.492%
2024-08-27	442.1500	442.1500	434.0500	435.3120	+1.165%	253	+8.887%
2024-08-26	440.9400	449.5000	429.9000	430.3000	-0.377%	507	+10.156%
2024-08-23	428.3000	444.3200	428.3000	431.9300	-0.451%	755	+9.740%
2024-08-22	444.1400	444.6560	427.7000	433.8872	-0.621%	93	+9.245%
2024-08-21	431.2600	436.6000	424.9000	436.6000	+0.806%	198	+8.566%
2024-08-20	426.6900	433.1100	420.9900	433.1100	+3.585%	357	+9.441%
2024-08-19	419.4100	431.5500	418.1200	418.1200	-2.538%	628	+13.365%
2024-08-16	422.4800	429.0100	413.5500	429.0100	+1.692%	254	+10.487%

.dark-mode .bvqfbB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvqfbB{ color: #333333; background-color: white; border: 2px solid #333333; }LRLCFL'OREAL CO EUR ORDstock OTC

LRLCF
L'OREAL CO EUR ORD
stock OTC