Dark

LRLCY
L'OREAL UNSP/ADR
stock OTC ADR

EOD

Feb 6, 2026

93.41USD+0.636%(+0.59)106,825

Pre-market

0.00USD-100.000%(-92.82)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	92.5200	93.4100	92.3600	93.4100	+0.636%	106,825	0.000%
2026-02-05	92.9200	93.3400	91.2600	92.8200	-1.559%	220,782	+0.636%
2026-02-04	93.1200	94.5600	93.0900	94.2900	+3.286%	128,605	-0.933%
2026-02-03	90.4400	91.4300	90.4100	91.2900	-0.933%	142,881	+2.322%
2026-02-02	92.1400	92.3050	91.6501	92.1500	+0.524%	170,125	+1.367%
2026-01-30	92.1200	92.4100	91.4201	91.6700	-1.568%	144,948	+1.898%
2026-01-29	92.4600	93.2100	91.5000	93.1300	+2.555%	598,834	+0.301%
2026-01-28	90.6900	91.1500	90.3600	90.8100	-0.852%	608,803	+2.863%
2026-01-27	91.2400	91.6600	90.3900	91.5900	+0.208%	191,265	+1.987%
2026-01-26	91.3100	91.9150	91.2800	91.4000	+0.099%	317,744	+2.199%
2026-01-23	90.3700	91.3100	90.0500	91.3100	-0.847%	210,708	+2.300%
2026-01-22	90.6700	92.0900	90.6401	92.0900	+1.220%	243,217	+1.433%
2026-01-21	90.3100	91.5400	89.7300	90.9800	+1.168%	342,840	+2.671%
2026-01-20	88.9600	90.3200	88.9600	89.9300	+0.773%	175,391	+3.870%
2026-01-16	88.9100	89.4900	88.8000	89.2400	-0.380%	170,141	+4.673%
2026-01-15	90.5600	90.7200	89.5800	89.5800	-1.862%	150,955	+4.276%
2026-01-14	91.5200	91.7500	90.8300	91.2800	+0.165%	166,038	+2.333%
2026-01-13	91.4100	91.5500	90.5900	91.1296	-0.448%	140,563	+2.502%
2026-01-12	91.4600	91.6300	90.9000	91.5400	+1.711%	156,117	+2.043%
2026-01-09	89.0700	90.0000	88.5300	90.0000	+5.995%	103,264	+3.789%
2026-01-08	83.4000	84.9100	83.3300	84.9100	+2.326%	152,728	+10.011%
2026-01-07	84.0001	84.0600	82.9800	82.9800	-3.713%	374,831	+12.569%
2026-01-06	85.0700	87.0200	85.0700	86.1800	+0.937%	244,547	+8.389%
2026-01-05	84.3900	85.3800	84.1800	85.3800	-0.140%	124,047	+9.405%
2026-01-02	85.6200	85.7000	84.7800	85.5000	-0.175%	176,149	+9.251%
2025-12-31	84.3400	86.0450	84.3400	85.6500	-0.511%	43,944	+9.060%
2025-12-30	85.9500	86.3900	85.8701	86.0900	+0.361%	79,755	+8.503%
2025-12-29	85.6900	86.1500	85.3700	85.7800	-0.151%	112,439	+8.895%
2025-12-26	83.4900	86.2200	83.4900	85.9100	-0.139%	128,663	+8.730%
2025-12-24	84.4400	86.8099	84.4400	86.0300	+0.655%	169,038	+8.578%
2025-12-23	85.5300	85.5900	84.9000	85.4700	-0.743%	145,742	+9.290%
2025-12-22	86.4700	86.6825	85.8800	86.1100	-0.703%	183,515	+8.478%
2025-12-19	86.9000	87.2500	86.5300	86.7200	-1.117%	397,874	+7.714%
2025-12-18	88.5100	88.6299	87.7000	87.7000	-0.193%	174,359	+6.511%
2025-12-17	87.7900	88.4000	87.0500	87.8700	+0.023%	349,192	+6.305%
2025-12-16	88.0200	88.3800	87.6800	87.8500	+0.114%	127,852	+6.329%
2025-12-15	87.6800	87.9000	87.4000	87.7500	+0.183%	176,840	+6.450%
2025-12-12	87.2300	87.5900	86.7600	87.5900	+0.286%	399,534	+6.645%
2025-12-11	87.3500	87.9680	87.2201	87.3400	+0.287%	207,069	+6.950%
2025-12-10	85.8300	87.2500	85.7700	87.0900	+1.991%	170,182	+7.257%
2025-12-09	85.6200	85.8150	85.2500	85.3900	+0.435%	111,252	+9.392%
2025-12-08	84.5400	85.2600	84.1000	85.0200	-1.768%	140,042	+9.868%
2025-12-05	85.8100	87.0600	85.8100	86.5500	+0.780%	106,414	+7.926%
2025-12-04	86.5700	86.5950	85.7000	85.8800	-0.441%	88,541	+8.768%
2025-12-03	85.0600	86.6800	85.0600	86.2600	-0.530%	151,262	+8.289%
2025-12-02	86.2800	86.7200	85.5950	86.7200	-1.072%	90,584	+7.714%
2025-12-01	87.4780	88.0900	87.3600	87.6600	+0.608%	80,106	+6.559%
2025-11-28	86.7000	87.3100	86.5600	87.1300	+0.705%	57,909	+7.208%
2025-11-26	86.9800	87.2400	86.4093	86.5200	+1.454%	77,270	+7.963%
2025-11-25	84.6700	85.3000	84.6300	85.2800	+1.608%	137,899	+9.533%
2025-11-24	84.6400	84.9400	83.6953	83.9300	+0.575%	145,761	+11.295%
2025-11-21	82.7200	83.5400	82.6920	83.4500	+3.794%	135,353	+11.935%
2025-11-20	81.5600	81.9400	80.3600	80.4000	-0.581%	192,265	+16.182%
2025-11-19	81.8800	81.9400	80.7625	80.8700	-0.779%	132,233	+15.506%
2025-11-18	81.6500	81.6600	80.9700	81.5050	-0.494%	130,907	+14.606%
2025-11-17	82.2100	82.4200	81.6000	81.9100	-1.550%	132,019	+14.040%
2025-11-14	83.0900	83.4500	82.7700	83.2000	+0.108%	179,394	+12.272%
2025-11-13	82.9700	83.7000	82.8450	83.1100	+0.691%	111,339	+12.393%
2025-11-12	82.6000	83.0350	82.3100	82.5400	-0.145%	132,942	+13.169%
2025-11-11	82.6100	83.1200	82.5600	82.6600	+0.743%	124,225	+13.005%
2025-11-10	82.0700	82.1000	81.6300	82.0500	-0.292%	127,591	+13.845%
2025-11-07	81.5900	82.4600	81.5900	82.2900	+0.796%	140,256	+13.513%
2025-11-06	81.9600	82.0000	81.5580	81.6400	-1.922%	154,494	+14.417%
2025-11-05	82.7800	83.4600	82.6600	83.2400	+0.036%	133,491	+12.218%
2025-11-04	83.4501	83.6885	83.0800	83.2100	+0.169%	131,420	+12.258%
2025-11-03	83.2150	83.4700	82.9300	83.0700	-0.491%	184,277	+12.447%
2025-10-31	83.5700	83.9800	83.1850	83.4800	-1.591%	112,753	+11.895%
2025-10-30	85.5000	85.5000	84.6400	84.8300	-0.364%	144,291	+10.114%
2025-10-29	85.5800	85.8950	84.8700	85.1400	-1.029%	117,319	+9.713%
2025-10-28	86.8000	86.8800	86.0200	86.0250	-1.359%	202,416	+8.585%
2025-10-27	87.2900	87.7101	87.1400	87.2100	+0.368%	99,858	+7.109%
2025-10-24	87.1000	87.3100	86.8100	86.8900	-0.435%	89,983	+7.504%
2025-10-23	87.9200	87.9600	86.7500	87.2700	+1.382%	182,510	+7.036%
2025-10-22	86.4000	86.8000	85.8400	86.0800	-1.623%	191,705	+8.515%
2025-10-21	91.7900	94.1200	86.3300	87.5000	-5.139%	213,836	+6.754%
2025-10-20	91.3300	92.3800	91.1800	92.2400	+0.666%	75,697	+1.268%
2025-10-17	90.2525	91.7000	90.2525	91.6300	+2.015%	138,229	+1.943%
2025-10-16	88.6100	90.2299	88.4780	89.8200	+1.606%	125,361	+3.997%
2025-10-15	87.8600	89.0300	87.7300	88.4000	+0.546%	461,593	+5.667%
2025-10-14	85.5630	87.9200	85.2200	87.9200	+2.842%	111,564	+6.244%
2025-10-13	85.4100	85.6800	85.2800	85.4900	-0.431%	68,992	+9.264%
2025-10-10	86.7600	86.9150	85.5100	85.8600	-1.208%	71,655	+8.793%
2025-10-09	88.2700	88.2700	86.6700	86.9100	-2.348%	67,324	+7.479%
2025-10-08	89.2500	89.4750	88.6800	89.0000	+0.953%	74,522	+4.955%
2025-10-07	88.0700	88.5799	88.0200	88.1600	+0.399%	57,335	+5.955%
2025-10-06	87.4400	87.9800	87.3200	87.8100	-0.836%	197,748	+6.377%
2025-10-03	87.9750	88.8140	87.9700	88.5500	+1.050%	312,823	+5.488%
2025-10-02	87.5800	87.9300	87.2000	87.6300	+1.600%	66,399	+6.596%
2025-10-01	86.3000	86.5825	85.7000	86.2500	-0.450%	91,641	+8.301%
2025-09-30	85.8000	86.8787	85.5600	86.6400	+1.227%	65,167	+7.814%
2025-09-29	86.0200	86.0900	85.4550	85.5900	-0.082%	63,985	+9.137%
2025-09-26	85.4600	85.8500	85.3100	85.6600	+0.375%	71,784	+9.047%
2025-09-25	85.7400	85.7500	85.0800	85.3400	-0.860%	138,930	+9.456%
2025-09-24	86.3240	86.9800	85.8400	86.0800	-2.613%	80,041	+8.515%
2025-09-23	88.3200	89.0700	87.9700	88.3900	+3.519%	77,646	+5.679%
2025-09-22	85.9900	85.9900	84.8050	85.3850	-1.709%	89,982	+9.399%
2025-09-19	87.4600	87.6800	86.3100	86.8700	-2.371%	84,707	+7.528%
2025-09-18	88.9300	89.2200	88.4700	88.9800	-0.034%	88,004	+4.979%
2025-09-17	88.9000	90.1000	88.8800	89.0100	-0.280%	128,683	+4.943%
2025-09-16	90.0200	90.0200	89.1500	89.2600	-2.256%	115,521	+4.649%
2025-09-15	91.4400	91.6400	91.1100	91.3200	+2.193%	91,590	+2.289%
2025-09-12	89.7600	89.7600	89.1200	89.3600	-0.874%	57,372	+4.532%
2025-09-11	90.0700	90.3000	89.7100	90.1475	-0.378%	74,199	+3.619%
2025-09-10	91.3800	91.3800	90.4800	90.4900	-2.531%	169,702	+3.227%
2025-09-09	93.1900	93.3300	92.5900	92.8400	-1.684%	79,216	+0.614%
2025-09-08	94.3225	94.7700	94.0900	94.4300	+0.106%	67,573	-1.080%
2025-09-05	94.3100	94.7200	94.0100	94.3300	+0.207%	92,712	-0.975%
2025-09-04	94.6300	94.8200	93.8500	94.1350	+1.188%	103,819	-0.770%
2025-09-03	92.5500	93.3700	92.0700	93.0300	+0.443%	140,964	+0.408%
2025-09-02	91.8500	92.8500	91.8500	92.6200	-0.484%	101,753	+0.853%
2025-08-29	93.4300	93.6000	92.8700	93.0700	-0.747%	96,330	+0.365%
2025-08-28	93.8500	94.2000	93.6400	93.7700	+0.720%	80,050	-0.384%
2025-08-27	93.1700	93.8500	92.7700	93.1000	+0.518%	82,963	+0.333%
2025-08-26	92.6400	92.6700	92.0200	92.6200	+0.729%	60,423	+0.853%
2025-08-25	93.2700	93.5100	91.9000	91.9500	-1.794%	78,248	+1.588%
2025-08-22	92.7800	93.8000	92.7800	93.6300	+0.916%	167,303	-0.235%
2025-08-21	93.3500	93.4400	92.7400	92.7800	-1.685%	81,927	+0.679%
2025-08-20	95.0000	95.1000	94.3000	94.3700	+1.440%	291,578	-1.017%
2025-08-19	93.1300	93.5200	92.7940	93.0300	+1.461%	318,536	+0.408%
2025-08-18	91.5050	91.8800	91.4100	91.6900	-0.434%	120,646	+1.876%
2025-08-15	91.5900	92.1400	91.4400	92.0900	+1.432%	102,269	+1.433%
2025-08-14	90.8900	91.2400	90.3300	90.7900	-0.190%	86,294	+2.886%
2025-08-13	89.7600	91.1600	89.7600	90.9625	+2.533%	77,698	+2.691%
2025-08-12	88.0200	88.7800	87.7800	88.7150	+0.470%	91,249	+5.292%
2025-08-11	88.5900	88.7250	88.0200	88.3000	-1.539%	205,148	+5.787%
2025-08-08	89.3000	90.0000	89.1700	89.6800	+0.640%	62,474	+4.159%
2025-08-07	89.1200	89.3900	88.3800	89.1100	+2.073%	125,250	+4.825%
2025-08-06	86.8500	87.4100	86.8200	87.3000	+0.808%	65,696	+6.999%
2025-08-05	86.2900	86.7000	85.9500	86.6000	-1.367%	80,404	+7.864%
2025-08-04	88.1000	88.1000	87.6600	87.8000	+1.001%	78,731	+6.390%
2025-08-01	87.8000	88.0300	86.4000	86.9300	-1.807%	118,185	+7.454%
2025-07-31	89.4800	89.6650	88.5075	88.5300	-0.394%	112,125	+5.512%
2025-07-30	88.8800	89.5900	88.2900	88.8800	+3.990%	260,223	+5.097%
2025-07-29	85.9600	86.4100	84.8000	85.4700	-1.145%	125,044	+9.290%
2025-07-28	86.6800	87.0000	86.2900	86.4600	-1.739%	81,395	+8.038%
2025-07-25	87.5200	88.5000	87.2600	87.9900	+0.114%	48,520	+6.160%
2025-07-24	87.1740	88.5800	87.1000	87.8900	-1.579%	83,274	+6.281%
2025-07-23	88.1220	89.8100	87.5500	89.3000	+3.046%	212,363	+4.602%
2025-07-22	85.3400	86.6800	85.3400	86.6600	+2.653%	90,974	+7.789%
2025-07-21	84.1500	85.1500	84.0500	84.4200	+0.452%	175,538	+10.649%
2025-07-18	84.6900	84.7100	83.9500	84.0400	-0.730%	265,250	+11.149%
2025-07-17	84.6700	84.7900	84.1500	84.6580	-0.543%	120,898	+10.338%
2025-07-16	84.7600	85.3400	84.4600	85.1200	-0.199%	203,881	+9.739%
2025-07-15	86.0400	86.0900	85.1500	85.2900	-2.123%	90,991	+9.520%
2025-07-14	86.8500	87.3500	86.8100	87.1400	-0.195%	75,118	+7.195%
2025-07-11	87.6700	87.8200	87.2800	87.3100	-2.141%	155,710	+6.987%
2025-07-10	88.9200	89.5600	88.8800	89.2200	+1.340%	67,025	+4.696%
2025-07-09	87.8600	88.2100	87.5000	88.0400	+0.285%	80,725	+6.100%
2025-07-08	86.7700	87.9975	86.7100	87.7900	+0.550%	101,982	+6.402%
2025-07-07	87.1500	87.8000	86.8500	87.3100	-0.388%	102,007	+6.987%
2025-07-03	87.7900	87.8800	87.3200	87.6500	-0.590%	54,114	+6.572%
2025-07-02	87.4300	88.2500	87.1800	88.1700	+0.262%	131,359	+5.943%
2025-07-01	86.9199	87.9800	86.7900	87.9400	+2.842%	76,449	+6.220%
2025-06-30	85.1800	85.6800	84.8500	85.5100	+2.579%	64,790	+9.239%
2025-06-27	83.1000	83.6199	82.8400	83.3600	+1.498%	128,408	+12.056%
2025-06-26	80.8000	82.4700	80.8000	82.1300	-1.102%	81,682	+13.734%
2025-06-25	83.1600	83.2500	82.5600	83.0450	-1.826%	86,995	+12.481%
2025-06-24	84.3900	84.9450	84.0800	84.5900	+0.955%	89,940	+10.427%
2025-06-23	80.8600	83.7900	80.6650	83.7900	+0.227%	109,626	+11.481%
2025-06-20	84.4400	84.4650	83.6000	83.6000	-1.415%	74,395	+11.734%
2025-06-18	84.7200	85.3399	84.4100	84.8000	+0.581%	72,696	+10.153%
2025-06-17	84.9600	85.2400	84.2800	84.3100	-1.056%	98,835	+10.794%
2025-06-16	85.8575	86.5900	85.1700	85.2100	+0.153%	79,164	+9.623%
2025-06-13	85.6500	86.0100	85.0700	85.0800	-2.196%	68,938	+9.791%
2025-06-12	86.7000	87.1700	86.5000	86.9900	+0.277%	77,270	+7.380%
2025-06-11	87.5300	87.6800	86.5550	86.7500	-0.596%	89,917	+7.677%
2025-06-10	86.9400	87.4900	86.8800	87.2700	+0.739%	48,664	+7.036%
2025-06-09	86.3700	86.6600	86.2100	86.6300	-0.138%	42,963	+7.826%
2025-06-06	86.7050	87.0500	86.5300	86.7500	-0.402%	64,445	+7.677%
2025-06-05	88.2100	88.2550	87.0000	87.1000	-0.684%	101,328	+7.245%
2025-06-04	86.8300	88.0800	86.8300	87.7000	+2.657%	80,474	+6.511%
2025-06-03	84.7400	85.6699	84.4900	85.4300	+0.329%	93,094	+9.341%
2025-06-02	84.8500	85.3000	84.5406	85.1500	+0.793%	117,580	+9.701%
2025-05-30	84.5100	84.7900	83.9700	84.4800	+1.374%	124,239	+10.571%
2025-05-29	82.9200	83.4700	82.8325	83.3350	+0.695%	73,714	+12.090%
2025-05-28	83.3099	83.4000	82.6500	82.7600	-2.486%	91,911	+12.869%
2025-05-27	85.1300	85.4300	84.5400	84.8700	+0.593%	87,906	+10.062%
2025-05-23	83.8100	84.8395	83.7400	84.3700	-1.425%	108,831	+10.715%
2025-05-22	84.7000	85.8699	84.5700	85.5900	-1.109%	195,818	+9.137%
2025-05-21	86.4600	87.5800	86.3300	86.5500	+0.616%	87,860	+7.926%
2025-05-20	85.4000	86.2800	85.4000	86.0200	+0.774%	81,184	+8.591%
2025-05-19	84.6000	85.4200	84.6000	85.3590	+2.275%	91,345	+9.432%
2025-05-16	83.7500	83.8300	82.8500	83.4600	-0.985%	116,026	+11.922%
2025-05-15	83.8400	84.5200	83.8400	84.2900	+1.242%	91,911	+10.820%
2025-05-14	84.5750	84.5750	83.2500	83.2563	-3.348%	276,094	+12.196%
2025-05-13	86.4100	86.4100	85.7400	86.1400	-1.980%	104,673	+8.440%
2025-05-12	87.0000	87.9400	87.0000	87.8800	+2.150%	137,218	+6.293%
2025-05-09	86.5600	86.5600	85.8800	86.0300	+1.847%	119,020	+8.578%
2025-05-08	85.2400	85.2400	84.2700	84.4700	-0.670%	58,044	+10.584%
2025-05-07	84.8400	85.6799	84.7400	85.0400	-1.300%	108,063	+9.842%
2025-05-06	87.1100	87.4100	86.0000	86.1600	-2.024%	139,189	+8.415%
2025-05-05	88.4100	88.4500	87.8800	87.9400	-0.689%	66,857	+6.220%
2025-05-02	86.3600	88.5500	86.3600	88.5500	+1.641%	87,049	+5.488%
2025-05-01	87.8000	88.7200	87.1100	87.1200	-0.774%	98,472	+7.220%
2025-04-30	87.9900	88.3700	86.7400	87.8000	-0.510%	119,674	+6.390%
2025-04-29	87.4200	88.5000	87.3500	88.2500	+1.800%	106,083	+5.847%
2025-04-28	86.3000	86.7600	85.8350	86.6900	+1.333%	123,846	+7.752%
2025-04-25	85.2800	85.6600	84.8400	85.5500	-1.644%	170,118	+9.188%
2025-04-24	85.8400	87.1300	85.6550	86.9800	+2.438%	150,616	+7.393%
2025-04-23	85.8200	86.4662	84.3100	84.9100	+2.166%	263,710	+10.011%
2025-04-22	81.9300	83.7000	81.7800	83.1100	+2.757%	356,403	+12.393%
2025-04-21	80.2400	82.8500	77.8392	80.8800	+0.099%	125,130	+15.492%
2025-04-17	78.1300	82.4600	77.3200	80.8000	+5.580%	262,840	+15.606%
2025-04-16	77.2400	77.6299	76.4900	76.5300	-0.970%	152,985	+22.057%
2025-04-15	77.2800	78.0500	76.9813	77.2800	-0.476%	148,349	+20.872%
2025-04-14	79.3800	80.1500	76.9100	77.6500	-3.143%	224,388	+20.296%
2025-04-11	78.9600	80.5099	78.6400	80.1700	+2.664%	174,054	+16.515%
2025-04-10	77.5300	78.7000	76.2600	78.0900	-1.414%	140,571	+19.618%
2025-04-09	73.9300	79.9000	73.6800	79.2100	+8.433%	362,275	+17.927%
2025-04-08	75.2100	75.4300	71.9700	73.0500	-0.936%	445,707	+27.871%
2025-04-07	73.0700	76.0700	72.4700	73.7400	-3.228%	904,721	+26.675%
2025-04-04	77.4200	77.7259	75.5900	76.2000	-1.308%	608,291	+22.585%
2025-04-03	78.0600	78.0900	76.7800	77.2100	-0.207%	208,874	+20.982%
2025-04-02	76.3600	77.5500	76.0500	77.3700	+1.615%	117,560	+20.732%
2025-04-01	76.3200	76.4300	75.6300	76.1400	+2.394%	228,133	+22.682%
2025-03-31	74.2400	74.4800	73.8500	74.3600	-0.121%	113,074	+25.619%
2025-03-28	74.6000	75.0400	74.4100	74.4500	+0.853%	422,848	+25.467%
2025-03-27	73.2100	74.0000	73.2100	73.8200	+0.641%	114,758	+26.538%
2025-03-26	74.3500	74.8600	73.1100	73.3500	-2.343%	151,074	+27.348%
2025-03-25	75.7800	75.8700	75.0500	75.1100	-0.596%	97,612	+24.364%
2025-03-24	75.9400	76.0162	75.1875	75.5600	-0.905%	136,612	+23.624%
2025-03-21	76.2800	76.7400	76.0400	76.2500	-2.381%	209,139	+22.505%
2025-03-20	77.5600	78.3400	77.4500	78.1100	-0.876%	195,442	+19.588%
2025-03-19	79.3500	79.3600	78.2500	78.8000	+0.114%	211,619	+18.541%
2025-03-18	79.1500	79.2000	78.5900	78.7100	-1.242%	90,112	+18.676%
2025-03-17	79.1800	79.8700	78.7400	79.7000	-0.673%	374,574	+17.202%
2025-03-14	79.1000	80.2500	79.0200	80.2400	+4.330%	232,806	+16.413%
2025-03-13	76.8200	77.5300	76.6100	76.9100	+1.277%	248,089	+21.454%
2025-03-12	77.8800	77.9300	75.8300	75.9400	-2.616%	344,633	+23.005%
2025-03-11	78.9300	78.9800	77.4500	77.9800	-0.764%	375,608	+19.787%
2025-03-10	78.9100	80.2400	77.9000	78.5800	-0.127%	266,623	+18.872%
2025-03-07	76.7200	78.7700	76.4700	78.6800	+0.537%	211,301	+18.721%
2025-03-06	78.4400	79.4000	78.2300	78.2600	-1.018%	142,532	+19.359%
2025-03-05	77.9200	79.3400	77.8400	79.0650	+2.949%	162,605	+18.143%
2025-03-04	74.8000	77.5200	74.7100	76.8000	+2.291%	199,030	+21.628%
2025-03-03	74.6800	75.6300	74.4900	75.0800	+2.765%	157,397	+24.414%
2025-02-28	73.1100	73.5300	72.2600	73.0600	+0.953%	145,210	+27.854%
2025-02-27	72.2600	72.9900	72.0800	72.3700	-0.741%	100,246	+29.073%
2025-02-26	73.7400	73.8200	72.7300	72.9100	-0.260%	120,785	+28.117%
2025-02-25	72.8400	73.4100	72.6100	73.1000	+0.981%	145,414	+27.784%
2025-02-24	72.0400	72.8200	71.7700	72.3900	+0.522%	158,122	+29.037%
2025-02-21	71.8300	72.3500	71.5900	72.0140	+1.580%	117,700	+29.711%
2025-02-20	69.5000	71.0000	69.4800	70.8940	+1.684%	207,242	+31.760%
2025-02-19	69.5800	69.8500	69.3500	69.7200	-2.298%	247,709	+33.979%
2025-02-18	70.8300	72.2800	70.6560	71.3600	-0.820%	184,523	+30.900%
2025-02-14	71.8800	72.3400	71.8300	71.9500	+0.869%	131,440	+29.826%
2025-02-13	70.4600	71.4400	70.4500	71.3300	+2.104%	537,820	+30.955%
2025-02-12	69.0300	70.0300	68.9520	69.8600	-1.411%	526,605	+33.710%
2025-02-11	70.3100	70.9900	70.0400	70.8600	+0.539%	126,482	+31.823%
2025-02-10	69.9300	70.5300	69.7810	70.4800	+0.327%	329,918	+32.534%
2025-02-07	70.3000	70.6300	69.8350	70.2500	-0.636%	510,078	+32.968%
2025-02-06	72.2300	73.3200	70.3000	70.7000	-1.833%	347,024	+32.122%
2025-02-05	72.3000	72.3600	71.7800	72.0200	-1.044%	144,752	+29.700%
2025-02-04	73.0200	73.1600	72.5000	72.7800	+0.455%	168,368	+28.346%
2025-02-03	72.1500	73.2500	71.8800	72.4500	-1.936%	228,098	+28.930%
2025-01-31	74.2700	74.9200	73.7500	73.8800	-2.828%	258,896	+26.435%
2025-01-30	75.8000	76.4100	75.6300	76.0300	+2.702%	306,060	+22.859%
2025-01-29	74.5500	74.6700	73.7800	74.0300	-2.810%	90,988	+26.179%
2025-01-28	76.6300	76.7562	75.6400	76.1700	-0.366%	175,316	+22.634%
2025-01-27	75.6600	76.6500	75.6200	76.4500	+1.608%	238,625	+22.184%
2025-01-24	75.5300	75.7260	74.9900	75.2400	+1.744%	423,617	+24.149%
2025-01-23	73.4200	74.1800	73.2850	73.9500	+1.719%	242,463	+26.315%
2025-01-22	72.7700	73.2900	72.6100	72.7000	+2.021%	379,755	+28.487%
2025-01-21	70.9600	71.2900	70.8400	71.2600	+0.921%	322,092	+31.083%
2025-01-17	70.6500	71.0800	70.4601	70.6100	+1.233%	330,815	+32.290%
2025-01-16	69.2000	69.9100	68.9900	69.7500	+2.967%	594,245	+33.921%
2025-01-15	68.5000	68.5800	67.5000	67.7400	+0.699%	168,615	+37.895%
2025-01-14	67.5500	67.5800	67.0300	67.2700	-0.282%	327,428	+38.858%
2025-01-13	66.7700	67.5100	66.6350	67.4600	+0.522%	370,954	+38.467%
2025-01-10	67.4700	67.5700	66.6575	67.1100	-1.555%	309,847	+39.189%
2025-01-08	67.6300	68.2680	67.1000	68.1700	-1.503%	186,244	+37.025%
2025-01-07	70.5800	70.9800	69.1400	69.2100	-0.560%	244,842	+34.966%
2025-01-06	69.0000	70.2880	68.9200	69.6000	+1.665%	261,068	+34.210%
2025-01-03	69.0700	69.0700	68.2400	68.4600	-0.941%	166,842	+36.445%
2025-01-02	69.4900	69.7600	68.7500	69.1100	-1.846%	172,580	+35.161%
2024-12-31	70.2500	70.8900	70.2500	70.4100	+0.228%	111,040	+32.666%
2024-12-30	70.6901	70.7300	69.8800	70.2500	-2.022%	196,922	+32.968%
2024-12-27	71.1600	71.9800	71.0001	71.7000	+0.731%	228,200	+30.279%
2024-12-26	70.4100	71.4900	70.4100	71.1800	+0.254%	158,827	+31.231%
2024-12-24	69.4200	71.0000	69.3400	71.0000	+0.510%	108,278	+31.563%
2024-12-23	70.0700	70.8700	69.9800	70.6400	+0.670%	271,829	+32.234%
2024-12-20	69.8200	70.7100	69.5400	70.1700	+0.171%	260,606	+33.120%
2024-12-19	70.2500	70.5800	70.0000	70.0500	+0.416%	309,492	+33.348%
2024-12-18	71.7500	72.1320	69.7600	69.7600	-3.339%	203,837	+33.902%
2024-12-17	71.8300	72.6300	71.7800	72.1700	+0.599%	393,607	+29.431%
2024-12-16	71.2400	72.0100	71.1300	71.7400	-0.167%	968,884	+30.206%
2024-12-13	72.2100	72.2100	71.4600	71.8600	+0.251%	610,930	+29.989%
2024-12-12	71.8700	72.2840	71.6700	71.6800	+0.042%	847,317	+30.315%
2024-12-11	71.9700	72.1300	71.5001	71.6500	-0.913%	1,321,121	+30.370%
2024-12-10	73.0600	73.1100	72.2000	72.3100	-1.458%	879,342	+29.180%
2024-12-09	73.6500	74.5600	73.3800	73.3800	+1.340%	1,628,704	+27.296%
2024-12-06	73.1600	73.3201	72.1700	72.4100	+2.173%	960,717	+29.002%
2024-12-05	70.6200	71.1400	70.4500	70.8700	+1.635%	272,315	+31.805%
2024-12-04	69.7300	70.1200	69.3600	69.7300	+0.926%	308,583	+33.960%
2024-12-03	69.6128	69.6300	68.9000	69.0900	-1.300%	495,131	+35.200%
2024-12-02	69.5900	70.3100	68.9732	70.0000	+0.430%	581,455	+33.443%
2024-11-29	68.6400	69.7500	68.5620	69.7000	-0.712%	385,633	+34.017%
2024-11-27	70.0400	70.4400	70.0000	70.2000	+1.065%	197,062	+33.063%
2024-11-26	70.4000	70.5000	69.2200	69.4600	-0.258%	264,998	+34.480%
2024-11-25	69.5900	69.9800	69.4300	69.6400	+1.664%	377,514	+34.133%
2024-11-22	68.4800	68.9150	68.1800	68.5000	+1.286%	304,553	+36.365%
2024-11-21	67.2500	68.0400	67.1700	67.6300	-0.015%	321,045	+38.119%
2024-11-20	67.6800	67.7300	67.2041	67.6400	-0.734%	172,703	+38.099%
2024-11-19	67.7500	68.3100	67.4501	68.1400	-0.453%	246,686	+37.085%
2024-11-18	68.3500	68.7800	68.3000	68.4500	-0.275%	347,381	+36.465%
2024-11-15	68.8801	69.1100	68.4800	68.6390	-0.509%	558,157	+36.089%
2024-11-14	69.7800	69.9400	68.9900	68.9900	-0.029%	457,512	+35.396%
2024-11-13	69.4200	69.4350	68.5650	69.0100	-1.457%	398,462	+35.357%
2024-11-12	70.5700	70.6200	69.5001	70.0300	-2.220%	315,278	+33.386%
2024-11-11	71.8800	71.9800	71.5300	71.6200	-0.555%	301,341	+30.424%
2024-11-08	72.3200	72.5200	71.5075	72.0200	-3.588%	209,855	+29.700%
2024-11-07	74.2200	74.7900	74.0300	74.7000	+2.935%	317,806	+25.047%
2024-11-06	73.6100	73.6600	72.2000	72.5700	-4.324%	325,241	+28.717%
2024-11-05	75.2500	76.0000	75.0500	75.8500	+1.472%	182,932	+23.151%
2024-11-04	75.3000	75.3700	74.6000	74.7500	-0.040%	455,007	+24.963%
2024-11-01	75.0800	75.6500	74.6300	74.7800	-0.067%	207,636	+24.913%
2024-10-31	73.9600	74.8300	73.2800	74.8300	-1.384%	292,496	+24.830%
2024-10-30	74.6900	75.9400	74.4300	75.8800	-0.927%	401,156	+23.102%
2024-10-29	76.8600	76.9900	76.5000	76.5900	-1.682%	138,813	+21.961%
2024-10-28	77.4800	77.9900	77.3600	77.9000	+1.803%	199,024	+19.910%
2024-10-25	76.8500	77.4200	76.2900	76.5200	-1.175%	313,901	+22.073%
2024-10-24	77.7400	77.8200	77.1700	77.4300	+0.611%	179,385	+20.638%
2024-10-23	76.8700	77.3199	76.4900	76.9600	+1.410%	334,593	+21.375%
2024-10-22	79.1100	79.6000	75.2800	75.8900	-3.925%	227,900	+23.086%
2024-10-21	79.8200	79.8200	78.6300	78.9900	-2.506%	173,179	+18.255%
2024-10-18	81.1200	81.1700	80.8000	81.0200	+1.111%	307,898	+15.293%
2024-10-17	81.1200	81.2200	80.0300	80.1300	+0.100%	409,729	+16.573%
2024-10-16	80.0800	80.5210	79.5301	80.0500	-1.356%	276,965	+16.690%
2024-10-15	82.3300	82.6600	80.4100	81.1500	-5.021%	246,893	+15.108%
2024-10-14	85.0500	85.8100	85.0300	85.4400	-0.962%	127,614	+9.328%
2024-10-11	85.6500	86.4100	85.6500	86.2700	+0.971%	122,202	+8.276%
2024-10-10	85.1100	85.4400	84.5200	85.4400	+0.082%	83,823	+9.328%
2024-10-09	85.2000	85.6250	85.1700	85.3700	+0.176%	67,637	+9.418%
2024-10-08	84.8200	85.2200	84.6500	85.2200	-1.246%	131,060	+9.610%
2024-10-07	87.0600	87.3575	86.1000	86.2950	-0.719%	122,204	+8.245%
2024-10-04	86.0700	86.9200	85.9900	86.9200	+1.388%	103,704	+7.467%
2024-10-03	86.6900	86.6900	85.6800	85.7300	-1.618%	82,643	+8.958%
2024-10-02	86.8200	87.2200	86.3700	87.1400	+0.253%	89,191	+7.195%
2024-10-01	87.5400	87.5600	86.1300	86.9200	-3.164%	142,942	+7.467%
2024-09-30	90.1100	90.3025	89.3600	89.7600	-0.840%	129,504	+4.066%
2024-09-27	91.0200	91.3800	90.2600	90.5200	-0.963%	190,920	+3.193%
2024-09-26	89.8600	91.5700	89.8600	91.4000	+7.593%	136,514	+2.199%
2024-09-25	85.5600	85.6300	84.8200	84.9500	-0.840%	158,626	+9.959%
2024-09-24	84.6400	85.6700	84.5900	85.6700	+4.705%	133,792	+9.035%
2024-09-23	82.3100	82.3300	81.7300	81.8200	-0.848%	113,895	+14.165%
2024-09-20	83.1300	83.1900	82.4300	82.5200	-2.343%	131,660	+13.197%
2024-09-19	83.5501	84.8100	83.2300	84.5000	+3.364%	217,119	+10.544%
2024-09-18	81.9500	82.4400	81.1300	81.7500	+0.147%	273,767	+14.263%
2024-09-17	82.0400	82.2700	81.3700	81.6300	-0.049%	645,350	+14.431%
2024-09-16	82.0500	82.0800	81.2900	81.6700	+0.579%	846,033	+14.375%
2024-09-13	81.2901	81.5550	80.9000	81.2000	+0.272%	518,696	+15.037%
2024-09-12	80.7500	81.1600	80.4000	80.9800	-0.857%	683,550	+15.349%
2024-09-11	82.4800	82.4800	80.9700	81.6800	-0.994%	381,281	+14.361%
2024-09-10	84.4000	84.4000	82.1300	82.5000	-2.563%	267,341	+13.224%
2024-09-09	84.6000	84.9300	84.4800	84.6700	+0.095%	118,047	+10.322%
2024-09-06	85.8400	86.0900	84.5600	84.5900	-1.822%	107,299	+10.427%
2024-09-05	86.1900	86.4900	85.7600	86.1600	-0.623%	174,005	+8.415%
2024-09-04	86.0300	86.9500	86.0300	86.7000	-0.971%	106,505	+7.739%
2024-09-03	88.0800	88.2300	87.4200	87.5500	-0.034%	210,527	+6.693%
2024-08-30	88.3600	88.4900	87.2800	87.5800	-0.793%	95,050	+6.657%
2024-08-29	87.8100	88.6400	87.5600	88.2800	+1.635%	102,407	+5.811%
2024-08-28	87.0800	87.3999	86.5625	86.8600	-0.856%	70,125	+7.541%
2024-08-27	88.0800	88.0800	87.2500	87.6100	-0.624%	112,665	+6.620%
2024-08-26	88.1000	88.3200	87.9000	88.1600	-0.192%	93,695	+5.955%
2024-08-23	87.6200	88.4053	87.5150	88.3300	+1.915%	131,659	+5.751%
2024-08-22	87.6200	87.6200	86.6400	86.6700	-0.562%	123,906	+7.777%
2024-08-21	86.0900	87.4300	86.0900	87.1600	+1.727%	70,943	+7.171%
2024-08-20	85.3800	85.7000	85.2700	85.6800	+0.269%	91,645	+9.022%
2024-08-19	84.9400	85.5900	84.9400	85.4500	+0.518%	126,456	+9.315%
2024-08-16	84.5701	85.0100	84.3600	85.0100	+0.866%	190,486	+9.881%

.dark-mode .QDRT65{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDRT65{ color: #333333; background-color: white; border: 2px solid #333333; }LRLCYL'OREAL UNSP/ADRstock OTC ADR

LRLCY
L'OREAL UNSP/ADR
stock OTC ADR