Dark

LRLCY
L'OREAL UNSP/ADR
stock OTC ADR

EOD

Apr 17, 2026

83.76USD+1.910%(+1.57)181,246

Pre-market

0.00USD-100.000%(-82.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	83.8400	84.8250	83.5000	83.7600	+1.910%	181,246	0.000%
2026-04-16	83.2900	83.4200	81.8101	82.1900	-2.515%	169,079	+1.910%
2026-04-15	84.4600	84.7750	84.1900	84.3100	-0.707%	146,805	-0.652%
2026-04-14	84.4300	85.1600	84.3400	84.9100	+0.783%	94,396	-1.354%
2026-04-13	83.1600	84.2500	82.9500	84.2500	+0.036%	164,624	-0.582%
2026-04-10	84.9500	85.1100	83.7100	84.2200	-0.496%	112,994	-0.546%
2026-04-09	83.8200	85.2200	83.6350	84.6400	-1.133%	115,188	-1.040%
2026-04-08	86.3400	86.3650	85.1905	85.6100	+4.377%	156,721	-2.161%
2026-04-07	81.7200	82.3300	80.5200	82.0200	-1.288%	178,920	+2.121%
2026-04-06	83.1000	83.4000	82.6100	83.0900	+0.581%	133,863	+0.806%
2026-04-02	81.9300	82.9300	81.7400	82.6100	0.000%	175,705	+1.392%
2026-04-01	82.0200	82.9900	82.0200	82.6100	+0.830%	152,682	+1.392%
2026-03-31	80.8500	82.9900	80.2200	81.9300	+2.195%	226,773	+2.234%
2026-03-30	79.9450	80.5750	79.8100	80.1700	-0.187%	190,156	+4.478%
2026-03-27	80.8900	81.3100	80.0400	80.3200	-0.199%	152,395	+4.283%
2026-03-26	81.4500	82.2700	80.3800	80.4800	-1.069%	199,558	+4.076%
2026-03-25	81.2600	81.7210	80.8600	81.3500	+1.056%	176,150	+2.963%
2026-03-24	80.7700	81.2000	79.9200	80.5000	+0.499%	173,599	+4.050%
2026-03-23	80.7100	81.8500	79.7401	80.1000	+0.527%	204,447	+4.569%
2026-03-20	80.7800	80.9550	79.5700	79.6800	-0.859%	214,553	+5.120%
2026-03-19	78.8200	80.7900	78.8200	80.3700	+1.426%	224,653	+4.218%
2026-03-18	80.4001	80.8600	79.2400	79.2400	-2.293%	231,233	+5.704%
2026-03-17	81.5900	81.8000	81.0300	81.1000	-0.025%	143,446	+3.280%
2026-03-16	80.5600	81.3035	80.4450	81.1200	+0.408%	200,696	+3.254%
2026-03-13	81.4000	81.7300	80.2700	80.7900	-1.918%	215,797	+3.676%
2026-03-12	83.0900	83.3600	82.3400	82.3700	-1.706%	288,398	+1.688%
2026-03-11	82.8100	84.0100	82.8100	83.8000	+0.143%	153,453	-0.048%
2026-03-10	84.1300	85.3500	83.3100	83.6800	-2.334%	200,891	+0.096%
2026-03-09	83.9300	86.3000	82.8600	85.6800	-0.684%	202,503	-2.241%
2026-03-06	85.4200	86.4800	85.2300	86.2700	+0.104%	127,166	-2.909%
2026-03-05	86.3500	86.5500	85.4700	86.1800	-1.385%	178,378	-2.808%
2026-03-04	86.4700	87.5300	86.0000	87.3900	+2.546%	212,850	-4.154%
2026-03-03	84.9100	85.7600	84.0150	85.2200	-4.010%	186,824	-1.713%
2026-03-02	89.1025	89.5800	88.2100	88.7800	-5.018%	196,674	-5.654%
2026-02-27	93.1800	94.2930	93.1800	93.4700	-0.384%	165,435	-10.388%
2026-02-26	93.5500	94.0300	93.2100	93.8300	-0.308%	121,989	-10.732%
2026-02-25	93.5000	94.3100	92.7900	94.1200	-1.217%	132,248	-11.007%
2026-02-24	94.7500	95.4800	94.7300	95.2800	+1.675%	122,448	-12.091%
2026-02-23	93.4200	94.2799	93.4200	93.7100	-1.139%	111,827	-10.618%
2026-02-20	93.0100	94.7900	92.8500	94.7900	+1.761%	109,838	-11.636%
2026-02-19	92.2000	93.1500	92.0000	93.1500	+0.291%	103,036	-10.081%
2026-02-18	92.5800	93.4500	92.3200	92.8800	+0.194%	353,612	-9.819%
2026-02-17	92.5400	92.7700	92.0000	92.7000	+4.087%	280,115	-9.644%
2026-02-13	88.7701	89.4300	88.1601	89.0600	+2.698%	233,479	-5.951%
2026-02-12	91.8500	93.9850	85.2000	86.7200	-7.301%	237,238	-3.413%
2026-02-11	93.2600	93.6750	92.7201	93.5500	+0.591%	117,128	-10.465%
2026-02-10	93.1400	93.8100	93.0000	93.0000	+0.813%	134,434	-9.935%
2026-02-09	92.7800	92.8400	92.0300	92.2500	-1.242%	185,640	-9.203%
2026-02-06	92.5200	93.4100	92.3600	93.4100	+0.636%	106,825	-10.331%
2026-02-05	92.9200	93.3400	91.2600	92.8200	-1.559%	220,782	-9.761%
2026-02-04	93.1200	94.5600	93.0900	94.2900	+3.286%	128,605	-11.168%
2026-02-03	90.4400	91.4300	90.4100	91.2900	-0.933%	142,881	-8.248%
2026-02-02	92.1400	92.3050	91.6501	92.1500	+0.524%	170,125	-9.105%
2026-01-30	92.1200	92.4100	91.4201	91.6700	-1.568%	144,948	-8.629%
2026-01-29	92.4600	93.2100	91.5000	93.1300	+2.555%	598,834	-10.061%
2026-01-28	90.6900	91.1500	90.3600	90.8100	-0.852%	608,803	-7.763%
2026-01-27	91.2400	91.6600	90.3900	91.5900	+0.208%	191,265	-8.549%
2026-01-26	91.3100	91.9150	91.2800	91.4000	+0.099%	317,744	-8.359%
2026-01-23	90.3700	91.3100	90.0500	91.3100	-0.847%	210,708	-8.269%
2026-01-22	90.6700	92.0900	90.6401	92.0900	+1.220%	243,217	-9.045%
2026-01-21	90.3100	91.5400	89.7300	90.9800	+1.168%	342,840	-7.936%
2026-01-20	88.9600	90.3200	88.9600	89.9300	+0.773%	175,391	-6.861%
2026-01-16	88.9100	89.4900	88.8000	89.2400	-0.380%	170,141	-6.141%
2026-01-15	90.5600	90.7200	89.5800	89.5800	-1.862%	150,955	-6.497%
2026-01-14	91.5200	91.7500	90.8300	91.2800	+0.165%	166,038	-8.238%
2026-01-13	91.4100	91.5500	90.5900	91.1296	-0.448%	140,563	-8.087%
2026-01-12	91.4600	91.6300	90.9000	91.5400	+1.711%	156,117	-8.499%
2026-01-09	89.0700	90.0000	88.5300	90.0000	+5.995%	103,264	-6.933%
2026-01-08	83.4000	84.9100	83.3300	84.9100	+2.326%	152,728	-1.354%
2026-01-07	84.0001	84.0600	82.9800	82.9800	-3.713%	374,831	+0.940%
2026-01-06	85.0700	87.0200	85.0700	86.1800	+0.937%	244,547	-2.808%
2026-01-05	84.3900	85.3800	84.1800	85.3800	-0.140%	124,047	-1.897%
2026-01-02	85.6200	85.7000	84.7800	85.5000	-0.175%	176,149	-2.035%
2025-12-31	84.3400	86.0450	84.3400	85.6500	-0.511%	43,944	-2.207%
2025-12-30	85.9500	86.3900	85.8701	86.0900	+0.361%	79,755	-2.706%
2025-12-29	85.6900	86.1500	85.3700	85.7800	-0.151%	112,439	-2.355%
2025-12-26	83.4900	86.2200	83.4900	85.9100	-0.139%	128,663	-2.503%
2025-12-24	84.4400	86.8099	84.4400	86.0300	+0.655%	169,038	-2.639%
2025-12-23	85.5300	85.5900	84.9000	85.4700	-0.743%	145,742	-2.001%
2025-12-22	86.4700	86.6825	85.8800	86.1100	-0.703%	183,515	-2.729%
2025-12-19	86.9000	87.2500	86.5300	86.7200	-1.117%	397,874	-3.413%
2025-12-18	88.5100	88.6299	87.7000	87.7000	-0.193%	174,359	-4.493%
2025-12-17	87.7900	88.4000	87.0500	87.8700	+0.023%	349,192	-4.677%
2025-12-16	88.0200	88.3800	87.6800	87.8500	+0.114%	127,852	-4.656%
2025-12-15	87.6800	87.9000	87.4000	87.7500	+0.183%	176,840	-4.547%
2025-12-12	87.2300	87.5900	86.7600	87.5900	+0.286%	399,534	-4.373%
2025-12-11	87.3500	87.9680	87.2201	87.3400	+0.287%	207,069	-4.099%
2025-12-10	85.8300	87.2500	85.7700	87.0900	+1.991%	170,182	-3.824%
2025-12-09	85.6200	85.8150	85.2500	85.3900	+0.435%	111,252	-1.909%
2025-12-08	84.5400	85.2600	84.1000	85.0200	-1.768%	140,042	-1.482%
2025-12-05	85.8100	87.0600	85.8100	86.5500	+0.780%	106,414	-3.224%
2025-12-04	86.5700	86.5950	85.7000	85.8800	-0.441%	88,541	-2.469%
2025-12-03	85.0600	86.6800	85.0600	86.2600	-0.530%	151,262	-2.898%
2025-12-02	86.2800	86.7200	85.5950	86.7200	-1.072%	90,584	-3.413%
2025-12-01	87.4780	88.0900	87.3600	87.6600	+0.608%	80,106	-4.449%
2025-11-28	86.7000	87.3100	86.5600	87.1300	+0.705%	57,909	-3.868%
2025-11-26	86.9800	87.2400	86.4093	86.5200	+1.454%	77,270	-3.190%
2025-11-25	84.6700	85.3000	84.6300	85.2800	+1.608%	137,899	-1.782%
2025-11-24	84.6400	84.9400	83.6953	83.9300	+0.575%	145,761	-0.203%
2025-11-21	82.7200	83.5400	82.6920	83.4500	+3.794%	135,353	+0.371%
2025-11-20	81.5600	81.9400	80.3600	80.4000	-0.581%	192,265	+4.179%
2025-11-19	81.8800	81.9400	80.7625	80.8700	-0.779%	132,233	+3.574%
2025-11-18	81.6500	81.6600	80.9700	81.5050	-0.494%	130,907	+2.767%
2025-11-17	82.2100	82.4200	81.6000	81.9100	-1.550%	132,019	+2.259%
2025-11-14	83.0900	83.4500	82.7700	83.2000	+0.108%	179,394	+0.673%
2025-11-13	82.9700	83.7000	82.8450	83.1100	+0.691%	111,339	+0.782%
2025-11-12	82.6000	83.0350	82.3100	82.5400	-0.145%	132,942	+1.478%
2025-11-11	82.6100	83.1200	82.5600	82.6600	+0.743%	124,225	+1.331%
2025-11-10	82.0700	82.1000	81.6300	82.0500	-0.292%	127,591	+2.084%
2025-11-07	81.5900	82.4600	81.5900	82.2900	+0.796%	140,256	+1.786%
2025-11-06	81.9600	82.0000	81.5580	81.6400	-1.922%	154,494	+2.597%
2025-11-05	82.7800	83.4600	82.6600	83.2400	+0.036%	133,491	+0.625%
2025-11-04	83.4501	83.6885	83.0800	83.2100	+0.169%	131,420	+0.661%
2025-11-03	83.2150	83.4700	82.9300	83.0700	-0.491%	184,277	+0.831%
2025-10-31	83.5700	83.9800	83.1850	83.4800	-1.591%	112,753	+0.335%
2025-10-30	85.5000	85.5000	84.6400	84.8300	-0.364%	144,291	-1.261%
2025-10-29	85.5800	85.8950	84.8700	85.1400	-1.029%	117,319	-1.621%
2025-10-28	86.8000	86.8800	86.0200	86.0250	-1.359%	202,416	-2.633%
2025-10-27	87.2900	87.7101	87.1400	87.2100	+0.368%	99,858	-3.956%
2025-10-24	87.1000	87.3100	86.8100	86.8900	-0.435%	89,983	-3.602%
2025-10-23	87.9200	87.9600	86.7500	87.2700	+1.382%	182,510	-4.022%
2025-10-22	86.4000	86.8000	85.8400	86.0800	-1.623%	191,705	-2.695%
2025-10-21	91.7900	94.1200	86.3300	87.5000	-5.139%	213,836	-4.274%
2025-10-20	91.3300	92.3800	91.1800	92.2400	+0.666%	75,697	-9.193%
2025-10-17	90.2525	91.7000	90.2525	91.6300	+2.015%	138,229	-8.589%
2025-10-16	88.6100	90.2299	88.4780	89.8200	+1.606%	125,361	-6.747%
2025-10-15	87.8600	89.0300	87.7300	88.4000	+0.546%	461,593	-5.249%
2025-10-14	85.5630	87.9200	85.2200	87.9200	+2.842%	111,564	-4.732%
2025-10-13	85.4100	85.6800	85.2800	85.4900	-0.431%	68,992	-2.024%
2025-10-10	86.7600	86.9150	85.5100	85.8600	-1.208%	71,655	-2.446%
2025-10-09	88.2700	88.2700	86.6700	86.9100	-2.348%	67,324	-3.624%
2025-10-08	89.2500	89.4750	88.6800	89.0000	+0.953%	74,522	-5.888%
2025-10-07	88.0700	88.5799	88.0200	88.1600	+0.399%	57,335	-4.991%
2025-10-06	87.4400	87.9800	87.3200	87.8100	-0.836%	197,748	-4.612%
2025-10-03	87.9750	88.8140	87.9700	88.5500	+1.050%	312,823	-5.409%
2025-10-02	87.5800	87.9300	87.2000	87.6300	+1.600%	66,399	-4.416%
2025-10-01	86.3000	86.5825	85.7000	86.2500	-0.450%	91,641	-2.887%
2025-09-30	85.8000	86.8787	85.5600	86.6400	+1.227%	65,167	-3.324%
2025-09-29	86.0200	86.0900	85.4550	85.5900	-0.082%	63,985	-2.138%
2025-09-26	85.4600	85.8500	85.3100	85.6600	+0.375%	71,784	-2.218%
2025-09-25	85.7400	85.7500	85.0800	85.3400	-0.860%	138,930	-1.851%
2025-09-24	86.3240	86.9800	85.8400	86.0800	-2.613%	80,041	-2.695%
2025-09-23	88.3200	89.0700	87.9700	88.3900	+3.519%	77,646	-5.238%
2025-09-22	85.9900	85.9900	84.8050	85.3850	-1.709%	89,982	-1.903%
2025-09-19	87.4600	87.6800	86.3100	86.8700	-2.371%	84,707	-3.580%
2025-09-18	88.9300	89.2200	88.4700	88.9800	-0.034%	88,004	-5.866%
2025-09-17	88.9000	90.1000	88.8800	89.0100	-0.280%	128,683	-5.898%
2025-09-16	90.0200	90.0200	89.1500	89.2600	-2.256%	115,521	-6.162%
2025-09-15	91.4400	91.6400	91.1100	91.3200	+2.193%	91,590	-8.279%
2025-09-12	89.7600	89.7600	89.1200	89.3600	-0.874%	57,372	-6.267%
2025-09-11	90.0700	90.3000	89.7100	90.1475	-0.378%	74,199	-7.086%
2025-09-10	91.3800	91.3800	90.4800	90.4900	-2.531%	169,702	-7.437%
2025-09-09	93.1900	93.3300	92.5900	92.8400	-1.684%	79,216	-9.780%
2025-09-08	94.3225	94.7700	94.0900	94.4300	+0.106%	67,573	-11.299%
2025-09-05	94.3100	94.7200	94.0100	94.3300	+0.207%	92,712	-11.205%
2025-09-04	94.6300	94.8200	93.8500	94.1350	+1.188%	103,819	-11.021%
2025-09-03	92.5500	93.3700	92.0700	93.0300	+0.443%	140,964	-9.965%
2025-09-02	91.8500	92.8500	91.8500	92.6200	-0.484%	101,753	-9.566%
2025-08-29	93.4300	93.6000	92.8700	93.0700	-0.747%	96,330	-10.003%
2025-08-28	93.8500	94.2000	93.6400	93.7700	+0.720%	80,050	-10.675%
2025-08-27	93.1700	93.8500	92.7700	93.1000	+0.518%	82,963	-10.032%
2025-08-26	92.6400	92.6700	92.0200	92.6200	+0.729%	60,423	-9.566%
2025-08-25	93.2700	93.5100	91.9000	91.9500	-1.794%	78,248	-8.907%
2025-08-22	92.7800	93.8000	92.7800	93.6300	+0.916%	167,303	-10.541%
2025-08-21	93.3500	93.4400	92.7400	92.7800	-1.685%	81,927	-9.722%
2025-08-20	95.0000	95.1000	94.3000	94.3700	+1.440%	291,578	-11.243%
2025-08-19	93.1300	93.5200	92.7940	93.0300	+1.461%	318,536	-9.965%
2025-08-18	91.5050	91.8800	91.4100	91.6900	-0.434%	120,646	-8.649%
2025-08-15	91.5900	92.1400	91.4400	92.0900	+1.432%	102,269	-9.045%
2025-08-14	90.8900	91.2400	90.3300	90.7900	-0.190%	86,294	-7.743%
2025-08-13	89.7600	91.1600	89.7600	90.9625	+2.533%	77,698	-7.918%
2025-08-12	88.0200	88.7800	87.7800	88.7150	+0.470%	91,249	-5.585%
2025-08-11	88.5900	88.7250	88.0200	88.3000	-1.539%	205,148	-5.142%
2025-08-08	89.3000	90.0000	89.1700	89.6800	+0.640%	62,474	-6.601%
2025-08-07	89.1200	89.3900	88.3800	89.1100	+2.073%	125,250	-6.004%
2025-08-06	86.8500	87.4100	86.8200	87.3000	+0.808%	65,696	-4.055%
2025-08-05	86.2900	86.7000	85.9500	86.6000	-1.367%	80,404	-3.279%
2025-08-04	88.1000	88.1000	87.6600	87.8000	+1.001%	78,731	-4.601%
2025-08-01	87.8000	88.0300	86.4000	86.9300	-1.807%	118,185	-3.647%
2025-07-31	89.4800	89.6650	88.5075	88.5300	-0.394%	112,125	-5.388%
2025-07-30	88.8800	89.5900	88.2900	88.8800	+3.990%	260,223	-5.761%
2025-07-29	85.9600	86.4100	84.8000	85.4700	-1.145%	125,044	-2.001%
2025-07-28	86.6800	87.0000	86.2900	86.4600	-1.739%	81,395	-3.123%
2025-07-25	87.5200	88.5000	87.2600	87.9900	+0.114%	48,520	-4.807%
2025-07-24	87.1740	88.5800	87.1000	87.8900	-1.579%	83,274	-4.699%
2025-07-23	88.1220	89.8100	87.5500	89.3000	+3.046%	212,363	-6.204%
2025-07-22	85.3400	86.6800	85.3400	86.6600	+2.653%	90,974	-3.346%
2025-07-21	84.1500	85.1500	84.0500	84.4200	+0.452%	175,538	-0.782%
2025-07-18	84.6900	84.7100	83.9500	84.0400	-0.730%	265,250	-0.333%
2025-07-17	84.6700	84.7900	84.1500	84.6580	-0.543%	120,898	-1.061%
2025-07-16	84.7600	85.3400	84.4600	85.1200	-0.199%	203,881	-1.598%
2025-07-15	86.0400	86.0900	85.1500	85.2900	-2.123%	90,991	-1.794%
2025-07-14	86.8500	87.3500	86.8100	87.1400	-0.195%	75,118	-3.879%
2025-07-11	87.6700	87.8200	87.2800	87.3100	-2.141%	155,710	-4.066%
2025-07-10	88.9200	89.5600	88.8800	89.2200	+1.340%	67,025	-6.120%
2025-07-09	87.8600	88.2100	87.5000	88.0400	+0.285%	80,725	-4.861%
2025-07-08	86.7700	87.9975	86.7100	87.7900	+0.550%	101,982	-4.591%
2025-07-07	87.1500	87.8000	86.8500	87.3100	-0.388%	102,007	-4.066%
2025-07-03	87.7900	87.8800	87.3200	87.6500	-0.590%	54,114	-4.438%
2025-07-02	87.4300	88.2500	87.1800	88.1700	+0.262%	131,359	-5.002%
2025-07-01	86.9199	87.9800	86.7900	87.9400	+2.842%	76,449	-4.753%
2025-06-30	85.1800	85.6800	84.8500	85.5100	+2.579%	64,790	-2.047%
2025-06-27	83.1000	83.6199	82.8400	83.3600	+1.498%	128,408	+0.480%
2025-06-26	80.8000	82.4700	80.8000	82.1300	-1.102%	81,682	+1.985%
2025-06-25	83.1600	83.2500	82.5600	83.0450	-1.826%	86,995	+0.861%
2025-06-24	84.3900	84.9450	84.0800	84.5900	+0.955%	89,940	-0.981%
2025-06-23	80.8600	83.7900	80.6650	83.7900	+0.227%	109,626	-0.036%
2025-06-20	84.4400	84.4650	83.6000	83.6000	-1.415%	74,395	+0.191%
2025-06-18	84.7200	85.3399	84.4100	84.8000	+0.581%	72,696	-1.226%
2025-06-17	84.9600	85.2400	84.2800	84.3100	-1.056%	98,835	-0.652%
2025-06-16	85.8575	86.5900	85.1700	85.2100	+0.153%	79,164	-1.702%
2025-06-13	85.6500	86.0100	85.0700	85.0800	-2.196%	68,938	-1.551%
2025-06-12	86.7000	87.1700	86.5000	86.9900	+0.277%	77,270	-3.713%
2025-06-11	87.5300	87.6800	86.5550	86.7500	-0.596%	89,917	-3.447%
2025-06-10	86.9400	87.4900	86.8800	87.2700	+0.739%	48,664	-4.022%
2025-06-09	86.3700	86.6600	86.2100	86.6300	-0.138%	42,963	-3.313%
2025-06-06	86.7050	87.0500	86.5300	86.7500	-0.402%	64,445	-3.447%
2025-06-05	88.2100	88.2550	87.0000	87.1000	-0.684%	101,328	-3.835%
2025-06-04	86.8300	88.0800	86.8300	87.7000	+2.657%	80,474	-4.493%
2025-06-03	84.7400	85.6699	84.4900	85.4300	+0.329%	93,094	-1.955%
2025-06-02	84.8500	85.3000	84.5406	85.1500	+0.793%	117,580	-1.632%
2025-05-30	84.5100	84.7900	83.9700	84.4800	+1.374%	124,239	-0.852%
2025-05-29	82.9200	83.4700	82.8325	83.3350	+0.695%	73,714	+0.510%
2025-05-28	83.3099	83.4000	82.6500	82.7600	-2.486%	91,911	+1.208%
2025-05-27	85.1300	85.4300	84.5400	84.8700	+0.593%	87,906	-1.308%
2025-05-23	83.8100	84.8395	83.7400	84.3700	-1.425%	108,831	-0.723%
2025-05-22	84.7000	85.8699	84.5700	85.5900	-1.109%	195,818	-2.138%
2025-05-21	86.4600	87.5800	86.3300	86.5500	+0.616%	87,860	-3.224%
2025-05-20	85.4000	86.2800	85.4000	86.0200	+0.774%	81,184	-2.627%
2025-05-19	84.6000	85.4200	84.6000	85.3590	+2.275%	91,345	-1.873%
2025-05-16	83.7500	83.8300	82.8500	83.4600	-0.985%	116,026	+0.359%
2025-05-15	83.8400	84.5200	83.8400	84.2900	+1.242%	91,911	-0.629%
2025-05-14	84.5750	84.5750	83.2500	83.2563	-3.348%	276,094	+0.605%
2025-05-13	86.4100	86.4100	85.7400	86.1400	-1.980%	104,673	-2.763%
2025-05-12	87.0000	87.9400	87.0000	87.8800	+2.150%	137,218	-4.688%
2025-05-09	86.5600	86.5600	85.8800	86.0300	+1.847%	119,020	-2.639%
2025-05-08	85.2400	85.2400	84.2700	84.4700	-0.670%	58,044	-0.841%
2025-05-07	84.8400	85.6799	84.7400	85.0400	-1.300%	108,063	-1.505%
2025-05-06	87.1100	87.4100	86.0000	86.1600	-2.024%	139,189	-2.786%
2025-05-05	88.4100	88.4500	87.8800	87.9400	-0.689%	66,857	-4.753%
2025-05-02	86.3600	88.5500	86.3600	88.5500	+1.641%	87,049	-5.409%
2025-05-01	87.8000	88.7200	87.1100	87.1200	-0.774%	98,472	-3.857%
2025-04-30	87.9900	88.3700	86.7400	87.8000	-0.510%	119,674	-4.601%
2025-04-29	87.4200	88.5000	87.3500	88.2500	+1.800%	106,083	-5.088%
2025-04-28	86.3000	86.7600	85.8350	86.6900	+1.333%	123,846	-3.380%
2025-04-25	85.2800	85.6600	84.8400	85.5500	-1.644%	170,118	-2.092%
2025-04-24	85.8400	87.1300	85.6550	86.9800	+2.438%	150,616	-3.702%
2025-04-23	85.8200	86.4662	84.3100	84.9100	+2.166%	263,710	-1.354%
2025-04-22	81.9300	83.7000	81.7800	83.1100	+2.757%	356,403	+0.782%
2025-04-21	80.2400	82.8500	77.8392	80.8800	+0.099%	125,130	+3.561%
2025-04-17	78.1300	82.4600	77.3200	80.8000	+5.580%	262,840	+3.663%
2025-04-16	77.2400	77.6299	76.4900	76.5300	-0.970%	152,985	+9.447%
2025-04-15	77.2800	78.0500	76.9813	77.2800	-0.476%	148,349	+8.385%
2025-04-14	79.3800	80.1500	76.9100	77.6500	-3.143%	224,388	+7.869%
2025-04-11	78.9600	80.5099	78.6400	80.1700	+2.664%	174,054	+4.478%
2025-04-10	77.5300	78.7000	76.2600	78.0900	-1.414%	140,571	+7.261%
2025-04-09	73.9300	79.9000	73.6800	79.2100	+8.433%	362,275	+5.744%
2025-04-08	75.2100	75.4300	71.9700	73.0500	-0.936%	445,707	+14.661%
2025-04-07	73.0700	76.0700	72.4700	73.7400	-3.228%	904,721	+13.588%
2025-04-04	77.4200	77.7259	75.5900	76.2000	-1.308%	608,291	+9.921%
2025-04-03	78.0600	78.0900	76.7800	77.2100	-0.207%	208,874	+8.483%
2025-04-02	76.3600	77.5500	76.0500	77.3700	+1.615%	117,560	+8.259%
2025-04-01	76.3200	76.4300	75.6300	76.1400	+2.394%	228,133	+10.008%
2025-03-31	74.2400	74.4800	73.8500	74.3600	-0.121%	113,074	+12.641%
2025-03-28	74.6000	75.0400	74.4100	74.4500	+0.853%	422,848	+12.505%
2025-03-27	73.2100	74.0000	73.2100	73.8200	+0.641%	114,758	+13.465%
2025-03-26	74.3500	74.8600	73.1100	73.3500	-2.343%	151,074	+14.192%
2025-03-25	75.7800	75.8700	75.0500	75.1100	-0.596%	97,612	+11.516%
2025-03-24	75.9400	76.0162	75.1875	75.5600	-0.905%	136,612	+10.852%
2025-03-21	76.2800	76.7400	76.0400	76.2500	-2.381%	209,139	+9.849%
2025-03-20	77.5600	78.3400	77.4500	78.1100	-0.876%	195,442	+7.233%
2025-03-19	79.3500	79.3600	78.2500	78.8000	+0.114%	211,619	+6.294%
2025-03-18	79.1500	79.2000	78.5900	78.7100	-1.242%	90,112	+6.416%
2025-03-17	79.1800	79.8700	78.7400	79.7000	-0.673%	374,574	+5.094%
2025-03-14	79.1000	80.2500	79.0200	80.2400	+4.330%	232,806	+4.387%
2025-03-13	76.8200	77.5300	76.6100	76.9100	+1.277%	248,089	+8.907%
2025-03-12	77.8800	77.9300	75.8300	75.9400	-2.616%	344,633	+10.298%
2025-03-11	78.9300	78.9800	77.4500	77.9800	-0.764%	375,608	+7.412%
2025-03-10	78.9100	80.2400	77.9000	78.5800	-0.127%	266,623	+6.592%
2025-03-07	76.7200	78.7700	76.4700	78.6800	+0.537%	211,301	+6.457%
2025-03-06	78.4400	79.4000	78.2300	78.2600	-1.018%	142,532	+7.028%
2025-03-05	77.9200	79.3400	77.8400	79.0650	+2.949%	162,605	+5.938%
2025-03-04	74.8000	77.5200	74.7100	76.8000	+2.291%	199,030	+9.063%
2025-03-03	74.6800	75.6300	74.4900	75.0800	+2.765%	157,397	+11.561%
2025-02-28	73.1100	73.5300	72.2600	73.0600	+0.953%	145,210	+14.645%
2025-02-27	72.2600	72.9900	72.0800	72.3700	-0.741%	100,246	+15.739%
2025-02-26	73.7400	73.8200	72.7300	72.9100	-0.260%	120,785	+14.881%
2025-02-25	72.8400	73.4100	72.6100	73.1000	+0.981%	145,414	+14.583%
2025-02-24	72.0400	72.8200	71.7700	72.3900	+0.522%	158,122	+15.707%
2025-02-21	71.8300	72.3500	71.5900	72.0140	+1.580%	117,700	+16.311%
2025-02-20	69.5000	71.0000	69.4800	70.8940	+1.684%	207,242	+18.148%
2025-02-19	69.5800	69.8500	69.3500	69.7200	-2.298%	247,709	+20.138%
2025-02-18	70.8300	72.2800	70.6560	71.3600	-0.820%	184,523	+17.377%
2025-02-14	71.8800	72.3400	71.8300	71.9500	+0.869%	131,440	+16.414%
2025-02-13	70.4600	71.4400	70.4500	71.3300	+2.104%	537,820	+17.426%
2025-02-12	69.0300	70.0300	68.9520	69.8600	-1.411%	526,605	+19.897%
2025-02-11	70.3100	70.9900	70.0400	70.8600	+0.539%	126,482	+18.205%
2025-02-10	69.9300	70.5300	69.7810	70.4800	+0.327%	329,918	+18.842%
2025-02-07	70.3000	70.6300	69.8350	70.2500	-0.636%	510,078	+19.231%
2025-02-06	72.2300	73.3200	70.3000	70.7000	-1.833%	347,024	+18.472%
2025-02-05	72.3000	72.3600	71.7800	72.0200	-1.044%	144,752	+16.301%
2025-02-04	73.0200	73.1600	72.5000	72.7800	+0.455%	168,368	+15.087%
2025-02-03	72.1500	73.2500	71.8800	72.4500	-1.936%	228,098	+15.611%
2025-01-31	74.2700	74.9200	73.7500	73.8800	-2.828%	258,896	+13.373%
2025-01-30	75.8000	76.4100	75.6300	76.0300	+2.702%	306,060	+10.167%
2025-01-29	74.5500	74.6700	73.7800	74.0300	-2.810%	90,988	+13.143%
2025-01-28	76.6300	76.7562	75.6400	76.1700	-0.366%	175,316	+9.965%
2025-01-27	75.6600	76.6500	75.6200	76.4500	+1.608%	238,625	+9.562%
2025-01-24	75.5300	75.7260	74.9900	75.2400	+1.744%	423,617	+11.324%
2025-01-23	73.4200	74.1800	73.2850	73.9500	+1.719%	242,463	+13.266%
2025-01-22	72.7700	73.2900	72.6100	72.7000	+2.021%	379,755	+15.213%
2025-01-21	70.9600	71.2900	70.8400	71.2600	+0.921%	322,092	+17.541%
2025-01-17	70.6500	71.0800	70.4601	70.6100	+1.233%	330,815	+18.623%
2025-01-16	69.2000	69.9100	68.9900	69.7500	+2.967%	594,245	+20.086%
2025-01-15	68.5000	68.5800	67.5000	67.7400	+0.699%	168,615	+23.649%
2025-01-14	67.5500	67.5800	67.0300	67.2700	-0.282%	327,428	+24.513%
2025-01-13	66.7700	67.5100	66.6350	67.4600	+0.522%	370,954	+24.162%
2025-01-10	67.4700	67.5700	66.6575	67.1100	-1.555%	309,847	+24.810%
2025-01-08	67.6300	68.2680	67.1000	68.1700	-1.503%	186,244	+22.869%
2025-01-07	70.5800	70.9800	69.1400	69.2100	-0.560%	244,842	+21.023%
2025-01-06	69.0000	70.2880	68.9200	69.6000	+1.665%	261,068	+20.345%
2025-01-03	69.0700	69.0700	68.2400	68.4600	-0.941%	166,842	+22.349%
2025-01-02	69.4900	69.7600	68.7500	69.1100	-1.846%	172,580	+21.198%
2024-12-31	70.2500	70.8900	70.2500	70.4100	+0.228%	111,040	+18.960%
2024-12-30	70.6901	70.7300	69.8800	70.2500	-2.022%	196,922	+19.231%
2024-12-27	71.1600	71.9800	71.0001	71.7000	+0.731%	228,200	+16.820%
2024-12-26	70.4100	71.4900	70.4100	71.1800	+0.254%	158,827	+17.674%
2024-12-24	69.4200	71.0000	69.3400	71.0000	+0.510%	108,278	+17.972%
2024-12-23	70.0700	70.8700	69.9800	70.6400	+0.670%	271,829	+18.573%
2024-12-20	69.8200	70.7100	69.5400	70.1700	+0.171%	260,606	+19.367%
2024-12-19	70.2500	70.5800	70.0000	70.0500	+0.416%	309,492	+19.572%
2024-12-18	71.7500	72.1320	69.7600	69.7600	-3.339%	203,837	+20.069%
2024-12-17	71.8300	72.6300	71.7800	72.1700	+0.599%	393,607	+16.059%
2024-12-16	71.2400	72.0100	71.1300	71.7400	-0.167%	968,884	+16.755%
2024-12-13	72.2100	72.2100	71.4600	71.8600	+0.251%	610,930	+16.560%
2024-12-12	71.8700	72.2840	71.6700	71.6800	+0.042%	847,317	+16.853%
2024-12-11	71.9700	72.1300	71.5001	71.6500	-0.913%	1,321,121	+16.902%
2024-12-10	73.0600	73.1100	72.2000	72.3100	-1.458%	879,342	+15.835%
2024-12-09	73.6500	74.5600	73.3800	73.3800	+1.340%	1,628,704	+14.146%
2024-12-06	73.1600	73.3201	72.1700	72.4100	+2.173%	960,717	+15.675%
2024-12-05	70.6200	71.1400	70.4500	70.8700	+1.635%	272,315	+18.188%
2024-12-04	69.7300	70.1200	69.3600	69.7300	+0.926%	308,583	+20.120%
2024-12-03	69.6128	69.6300	68.9000	69.0900	-1.300%	495,131	+21.233%
2024-12-02	69.5900	70.3100	68.9732	70.0000	+0.430%	581,455	+19.657%
2024-11-29	68.6400	69.7500	68.5620	69.7000	-0.712%	385,633	+20.172%
2024-11-27	70.0400	70.4400	70.0000	70.2000	+1.065%	197,062	+19.316%
2024-11-26	70.4000	70.5000	69.2200	69.4600	-0.258%	264,998	+20.587%
2024-11-25	69.5900	69.9800	69.4300	69.6400	+1.664%	377,514	+20.276%
2024-11-22	68.4800	68.9150	68.1800	68.5000	+1.286%	304,553	+22.277%
2024-11-21	67.2500	68.0400	67.1700	67.6300	-0.015%	321,045	+23.850%
2024-11-20	67.6800	67.7300	67.2041	67.6400	-0.734%	172,703	+23.832%
2024-11-19	67.7500	68.3100	67.4501	68.1400	-0.453%	246,686	+22.923%
2024-11-18	68.3500	68.7800	68.3000	68.4500	-0.275%	347,381	+22.367%
2024-11-15	68.8801	69.1100	68.4800	68.6390	-0.509%	558,157	+22.030%
2024-11-14	69.7800	69.9400	68.9900	68.9900	-0.029%	457,512	+21.409%
2024-11-13	69.4200	69.4350	68.5650	69.0100	-1.457%	398,462	+21.374%
2024-11-12	70.5700	70.6200	69.5001	70.0300	-2.220%	315,278	+19.606%
2024-11-11	71.8800	71.9800	71.5300	71.6200	-0.555%	301,341	+16.951%
2024-11-08	72.3200	72.5200	71.5075	72.0200	-3.588%	209,855	+16.301%
2024-11-07	74.2200	74.7900	74.0300	74.7000	+2.935%	317,806	+12.129%
2024-11-06	73.6100	73.6600	72.2000	72.5700	-4.324%	325,241	+15.420%
2024-11-05	75.2500	76.0000	75.0500	75.8500	+1.472%	182,932	+10.428%
2024-11-04	75.3000	75.3700	74.6000	74.7500	-0.040%	455,007	+12.054%
2024-11-01	75.0800	75.6500	74.6300	74.7800	-0.067%	207,636	+12.009%
2024-10-31	73.9600	74.8300	73.2800	74.8300	-1.384%	292,496	+11.934%
2024-10-30	74.6900	75.9400	74.4300	75.8800	-0.927%	401,156	+10.385%
2024-10-29	76.8600	76.9900	76.5000	76.5900	-1.682%	138,813	+9.362%
2024-10-28	77.4800	77.9900	77.3600	77.9000	+1.803%	199,024	+7.522%
2024-10-25	76.8500	77.4200	76.2900	76.5200	-1.175%	313,901	+9.462%
2024-10-24	77.7400	77.8200	77.1700	77.4300	+0.611%	179,385	+8.175%

.dark-mode .KL8TdT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KL8TdT{ color: #333333; background-color: white; border: 2px solid #333333; }LRLCYL'OREAL UNSP/ADRstock OTC ADR

LRLCY
L'OREAL UNSP/ADR
stock OTC ADR