L'Oréal S.A. (LRLCF)
PNK: LRLCF
· Real-Time Price · USD
429.56
-2.00 (-0.46%)
At close: May 07, 2025, 3:25 PM
LRLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 450.34 | 450.34 | 431.49 | 431.56 | n/a | -1.92% | 223 |
| May 5, 2025 | 439.05 | 447.81 | 439.05 | 439.99 | n/a | -0.29% | 1,000 |
| May 2, 2025 | 445.00 | 447.70 | 437.79 | 441.27 | n/a | 0.23% | 400 |
| May 1, 2025 | 441.18 | 443.55 | 427.24 | 440.25 | n/a | 0.97% | 300 |
| Apr 30, 2025 | 439.58 | 444.70 | 427.50 | 436.00 | 436.00 | -0.42% | 646 |
| Apr 29, 2025 | 438.64 | 443.29 | 436.72 | 437.83 | 437.83 | 4.08% | 700 |
| Apr 28, 2025 | 432.34 | 435.42 | 420.68 | 420.68 | 420.68 | -1.48% | 338 |
| Apr 25, 2025 | 433.51 | 435.47 | 419.28 | 427.00 | 427.00 | 0.70% | 1,006 |
| Apr 24, 2025 | 422.84 | 434.51 | 422.05 | 424.03 | 424.03 | 0.08% | 341 |
| Apr 23, 2025 | 430.00 | 432.00 | 423.70 | 423.70 | 423.70 | 4.31% | 400 |
| Apr 22, 2025 | 399.40 | 417.94 | 399.40 | 406.18 | 406.18 | 5.39% | 532 |
| Apr 21, 2025 | 407.44 | 407.80 | 379.00 | 385.42 | 385.42 | 1.67% | 225 |
| Apr 17, 2025 | 370.10 | 415.00 | 370.10 | 379.08 | 379.08 | -0.57% | 300 |
| Apr 16, 2025 | 381.25 | 392.35 | 377.55 | 381.24 | 381.24 | -1.15% | 342 |
| Apr 15, 2025 | 386.85 | 390.50 | 384.89 | 385.68 | 385.68 | -0.53% | 300 |
| Apr 14, 2025 | 391.76 | 401.69 | 387.75 | 387.75 | 387.75 | -3.66% | 1,700 |
| Apr 11, 2025 | 392.20 | 404.95 | 390.59 | 402.47 | 402.47 | 2.89% | 409 |
| Apr 10, 2025 | 381.58 | 398.05 | 380.28 | 391.16 | 391.16 | -1.22% | 400 |
| Apr 9, 2025 | 377.04 | 405.95 | 360.00 | 396.00 | 396.00 | 9.17% | 614 |
| Apr 8, 2025 | 375.99 | 378.00 | 362.75 | 362.75 | 362.75 | -1.80% | 900 |