L'Oreal Company ADR (LRLCY)

Historical Prices For L'Oreal Company ADR (LRLCY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	77.63	77.73	75.72	75.91	552,535	75.91
4/03/2025	78.06	78.09	76.78	77.21	208,858	77.21
4/02/2025	76.36	77.55	76.05	77.37	116,715	77.37
4/01/2025	76.32	76.43	75.63	76.14	228,133	76.14
3/31/2025	74.24	74.48	73.85	74.36	113,074	74.36
3/28/2025	74.60	75.04	74.41	74.45	420,165	74.45
3/27/2025	73.21	74.00	73.21	73.82	114,541	73.82
3/26/2025	74.35	74.86	73.11	73.35	151,127	73.35
3/25/2025	75.78	75.87	75.05	75.11	97,775	75.11
3/24/2025	75.94	76.02	75.19	75.56	136,457	75.56
3/21/2025	76.28	76.74	76.04	76.25	208,763	76.25
3/20/2025	77.56	78.34	77.45	78.11	195,451	78.11
3/19/2025	79.35	79.36	78.25	78.80	210,610	78.80
3/18/2025	79.15	79.20	78.59	78.71	89,508	78.71
3/17/2025	79.20	79.87	78.74	79.70	374,475	79.70
3/14/2025	79.10	80.25	79.02	80.24	232,786	80.24
3/13/2025	76.82	77.53	76.61	76.91	248,089	76.91
3/12/2025	77.88	77.93	75.83	75.94	344,505	75.94
3/11/2025	78.93	78.98	77.45	77.98	375,608	77.98
3/10/2025	78.91	80.24	77.90	78.58	265,034	78.58
3/07/2025	76.72	78.77	76.47	78.68	210,860	78.68
3/06/2025	78.44	79.40	78.23	78.26	142,044	78.26
3/05/2025	77.92	79.34	77.84	79.06	162,490	79.06
3/04/2025	74.81	77.52	74.71	76.80	199,230	76.80
3/03/2025	74.68	75.63	74.49	75.08	157,398	75.08
2/28/2025	73.11	73.53	72.26	73.06	145,323	73.06
2/27/2025	72.26	72.99	72.08	72.37	100,246	72.37
2/26/2025	73.74	73.82	72.73	72.91	121,011	72.91
2/25/2025	72.68	73.41	72.61	73.10	145,414	73.10
2/24/2025	72.04	72.82	71.77	72.39	158,122	72.39
2/21/2025	71.83	72.35	71.59	72.01	117,821	72.01
2/20/2025	69.50	71.00	69.48	70.89	207,242	70.89
2/19/2025	69.58	69.85	69.35	69.72	247,709	69.72
2/18/2025	70.83	72.28	70.66	71.36	184,523	71.36
2/14/2025	71.88	72.34	71.83	71.95	131,440	71.95
2/13/2025	70.46	71.44	70.45	71.33	538,154	71.33
2/12/2025	69.03	70.03	68.95	69.86	526,605	69.86
2/11/2025	70.31	70.99	70.04	70.86	126,482	70.86
2/10/2025	69.93	70.53	69.78	70.48	329,918	70.48
2/07/2025	70.30	70.63	69.83	70.25	510,078	70.25
2/06/2025	72.23	73.32	70.30	70.70	347,024	70.70
2/05/2025	72.34	72.36	71.78	72.02	144,752	72.02
2/04/2025	72.97	75.37	72.50	75.37	355,210	75.37
2/03/2025	72.24	73.25	71.88	72.45	228,292	72.45
1/31/2025	74.27	74.92	73.75	73.88	258,896	73.88
1/30/2025	75.80	76.41	75.63	76.03	306,073	76.03
1/29/2025	74.37	74.67	73.78	74.03	110,754	74.03
1/28/2025	76.60	76.76	75.64	76.17	175,316	76.17
1/27/2025	75.66	76.65	75.62	76.45	238,625	76.45
1/24/2025	75.53	75.73	74.99	75.24	423,617	75.24
1/23/2025	73.42	74.18	73.28	73.95	242,308	73.95
1/22/2025	72.77	73.29	72.61	72.70	376,085	72.70
1/21/2025	70.96	71.29	70.84	71.26	321,740	71.26
1/17/2025	70.65	71.08	70.46	70.61	330,815	70.61
1/16/2025	69.20	69.91	68.99	69.75	594,245	69.75
1/15/2025	68.50	68.58	67.50	67.74	168,852	67.74
1/14/2025	67.55	67.58	67.03	67.27	327,428	67.27
1/13/2025	66.77	67.51	66.64	67.46	370,954	67.46
1/10/2025	67.47	67.57	66.66	67.11	309,847	67.11
1/08/2025	67.63	68.27	67.10	68.17	186,244	68.17
1/07/2025	70.58	70.98	69.14	69.21	244,842	69.21
1/06/2025	69.00	70.29	68.92	69.60	261,069	69.60