L'Oréal S.A. LRLCY
99.38 USD +0.89 (+0.90%)
Regular-session close
99.30 Day range 99.79
78.82 52-week range 102.50
- YTD
- +16.03%
- 1 year
- +19.58%
LRLCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 99.32 | 99.79 | 99.30 | 99.34 | +0.85 | +0.86% | 12,115 |
| Nov 12, 2026 | 99.12 | 99.15 | 98.47 | 98.49 | -0.91 | -0.92% | 166,300 |
| Nov 11, 2026 | 98.59 | 99.48 | 98.57 | 99.40 | -0.26 | -0.26% | 116,900 |
| Nov 10, 2026 | 99.88 | 99.88 | 98.49 | 99.66 | -0.96 | -0.95% | 331,900 |
| Nov 9, 2026 | 100.01 | 100.77 | 99.68 | 100.62 | +0.25 | +0.25% | 231,900 |
| Nov 6, 2026 | 99.29 | 100.70 | 99.29 | 100.37 | -1.35 | -1.33% | 305,200 |
| Nov 5, 2026 | 100.96 | 102.50 | 100.96 | 101.72 | +1.59 | +1.59% | 362,500 |
| Nov 4, 2026 | 99.92 | 100.66 | 99.55 | 100.13 | +3.61 | +3.74% | 194,000 |
| Nov 3, 2026 | 97.07 | 97.14 | 96.51 | 96.52 | -1.44 | -1.47% | 137,100 |
| Nov 2, 2026 | 97.92 | 98.25 | 97.43 | 97.96 | +0.94 | +0.97% | 167,100 |
| Oct 30, 2026 | 96.63 | 97.45 | 96.36 | 97.02 | +2.20 | +2.32% | 117,900 |
| Oct 29, 2026 | 94.94 | 95.09 | 94.38 | 94.82 | +0.14 | +0.15% | 155,300 |
| Oct 28, 2026 | 94.97 | 95.19 | 94.15 | 94.68 | -1.19 | -1.24% | 235,000 |
| Oct 27, 2026 | 96.12 | 96.58 | 95.62 | 95.87 | -1.57 | -1.61% | 252,100 |
| Oct 26, 2026 | 98.56 | 98.70 | 97.28 | 97.44 | -0.20 | -0.20% | 136,900 |
| Oct 23, 2026 | 97.94 | 98.21 | 96.66 | 97.64 | +0.19 | +0.19% | 477,300 |
| Oct 22, 2026 | 91.42 | 99.28 | 91.16 | 97.45 | +6.49 | +7.14% | 211,300 |
| Oct 21, 2026 | 91.24 | 91.31 | 90.49 | 90.96 | +0.25 | +0.28% | 139,400 |
| Oct 20, 2026 | 90.60 | 91.07 | 90.49 | 90.71 | +0.54 | +0.60% | 107,400 |
| Oct 19, 2026 | 89.84 | 90.51 | 89.71 | 90.17 | -0.73 | -0.80% | 117,300 |
| Oct 16, 2026 | 91.07 | 91.51 | 90.54 | 90.90 | -0.13 | -0.14% | 151,600 |
| Oct 15, 2026 | 90.30 | 91.19 | 90.19 | 91.03 | +3.13 | +3.56% | 485,500 |
| Oct 14, 2026 | 87.08 | 88.08 | 87.01 | 87.90 | +1.22 | +1.41% | 117,000 |
| Oct 13, 2026 | 86.87 | 86.92 | 86.09 | 86.68 | +1.56 | +1.83% | 134,700 |
| Oct 12, 2026 | 85.58 | 85.73 | 84.92 | 85.12 | -0.48 | -0.56% | 124,700 |
| Oct 9, 2026 | 85.21 | 85.65 | 85.05 | 85.60 | +1.00 | +1.18% | 135,500 |
| Oct 8, 2026 | 83.68 | 84.60 | 83.27 | 84.60 | +0.89 | +1.06% | 140,000 |
| Oct 7, 2026 | 83.45 | 83.94 | 83.29 | 83.71 | -0.01 | -0.01% | 139,800 |
| Oct 6, 2026 | 83.93 | 84.32 | 83.66 | 83.72 | -0.36 | -0.43% | 159,800 |
| Oct 5, 2026 | 83.40 | 84.13 | 83.33 | 84.08 | +0.19 | +0.23% | 162,900 |
| Oct 2, 2026 | 84.21 | 84.76 | 83.61 | 83.89 | +0.75 | +0.90% | 155,900 |
| Oct 1, 2026 | 84.56 | 84.56 | 82.96 | 83.14 | -2.33 | -2.73% | 223,200 |
| Sep 30, 2026 | 87.34 | 87.34 | 85.47 | 85.47 | -1.11 | -1.28% | 183,100 |
| Sep 29, 2026 | 86.62 | 86.65 | 85.90 | 86.58 | -1.53 | -1.74% | 114,600 |
| Sep 28, 2026 | 87.43 | 88.53 | 87.12 | 88.11 | +0.56 | +0.64% | 254,600 |
| Sep 25, 2026 | 87.14 | 87.64 | 86.65 | 87.55 | -0.13 | -0.15% | 122,300 |
| Sep 24, 2026 | 87.74 | 88.30 | 87.22 | 87.68 | +1.17 | +1.35% | 161,400 |
| Sep 23, 2026 | 87.86 | 87.97 | 86.02 | 86.51 | -2.82 | -3.16% | 157,200 |
| Sep 22, 2026 | 89.34 | 89.74 | 88.51 | 89.33 | +1.14 | +1.29% | 295,200 |
| Sep 21, 2026 | 87.48 | 88.19 | 87.31 | 88.19 | +1.95 | +2.26% | 97,400 |
| Sep 18, 2026 | 86.51 | 86.72 | 86.10 | 86.24 | -0.82 | -0.94% | 127,600 |
| Sep 17, 2026 | 88.41 | 88.43 | 86.94 | 87.06 | -0.65 | -0.74% | 146,200 |
| Sep 16, 2026 | 87.99 | 88.52 | 87.33 | 87.71 | -0.19 | -0.22% | 134,600 |
| Sep 15, 2026 | 87.57 | 88.12 | 87.36 | 87.90 | -0.97 | -1.09% | 131,900 |
| Sep 14, 2026 | 87.95 | 89.33 | 87.46 | 88.87 | +0.78 | +0.89% | 174,900 |
| Sep 11, 2026 | 88.75 | 88.87 | 88.02 | 88.09 | +1.25 | +1.44% | 151,000 |
| Sep 10, 2026 | 87.55 | 87.64 | 86.69 | 86.84 | -1.94 | -2.19% | 143,200 |
| Sep 9, 2026 | 88.94 | 89.17 | 88.51 | 88.78 | -0.99 | -1.10% | 137,800 |
| Sep 8, 2026 | 90.14 | 90.38 | 89.25 | 89.77 | +0.81 | +0.91% | 178,700 |
| Sep 4, 2026 | 88.06 | 89.26 | 88.06 | 88.96 | +0.92 | +1.04% | 87,600 |
| Sep 3, 2026 | 87.93 | 88.16 | 87.17 | 88.04 | -1.16 | -1.30% | 131,100 |
| Sep 2, 2026 | 89.21 | 89.70 | 88.86 | 89.20 | +1.71 | +1.95% | 111,800 |
| Sep 1, 2026 | 88.22 | 88.66 | 87.49 | 87.49 | -1.68 | -1.88% | 131,900 |
| Aug 31, 2026 | 90.44 | 90.51 | 88.91 | 89.17 | -0.98 | -1.09% | 105,400 |
| Aug 28, 2026 | 90.44 | 90.75 | 90.03 | 90.15 | +0.78 | +0.87% | 98,500 |
| Aug 27, 2026 | 89.20 | 89.60 | 89.06 | 89.37 | -0.79 | -0.88% | 173,200 |
| Aug 26, 2026 | 91.14 | 91.18 | 89.94 | 90.16 | -0.68 | -0.75% | 122,900 |
| Aug 25, 2026 | 90.52 | 90.86 | 90.28 | 90.84 | -0.64 | -0.70% | 137,200 |
| Aug 24, 2026 | 91.01 | 91.82 | 91.01 | 91.48 | +1.22 | +1.35% | 133,300 |
| Aug 21, 2026 | 89.18 | 90.41 | 89.18 | 90.26 | +0.25 | +0.28% | 121,000 |
| Aug 20, 2026 | 89.74 | 90.17 | 89.52 | 90.01 | +0.68 | +0.76% | 104,400 |
| Aug 19, 2026 | 88.41 | 89.53 | 88.41 | 89.33 | +2.58 | +2.97% | 71,300 |
| Aug 18, 2026 | 86.09 | 87.13 | 85.99 | 86.75 | +1.24 | +1.45% | 84,800 |
| Aug 17, 2026 | 86.13 | 86.33 | 85.32 | 85.51 | -2.20 | -2.51% | 136,300 |
| Aug 14, 2026 | 88.21 | 88.22 | 87.57 | 87.71 | -0.67 | -0.76% | 67,500 |
65 days, newest first. Daily bars as drawn on the LRLCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.