Loreal Co (PK) (LRLCY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 87.88 | -0.58 | -0.66 | 88.33 | 88.41 | 87.59 | 84090 |
| 1721337960 | 88.46 | 0.1 | 0.11 | 89.2 | 89.22 | 88.1601 | 96537 |
| 1721251320 | 88.36 | 0.77 | 0.88 | 88 | 88.718 | 88 | 118983 |
| 1721164920 | 87.59 | -0.57 | -0.65 | 87.16 | 87.59 | 86.74 | 204487 |
| 1721078940 | 88.16 | -1.56 | -1.74 | 88.88 | 88.92 | 88.08 | 126441 |
| 1720819200 | 89.72 | 1.67 | 1.90 | 88.99 | 90.1875 | 88.99 | 159508 |
| 1720733280 | 88.05 | 0.4 | 0.46 | 88.29 | 88.395 | 87.99 | 104696 |
| 1720646880 | 87.65 | 1.23 | 1.42 | 87.03 | 87.65 | 86.89 | 70657 |
| 1720560540 | 86.42 | -1.33 | -1.52 | 87.31 | 87.31 | 85.9 | 117837 |
| 1720473600 | 87.75 | -1.27 | -1.43 | 88.885 | 88.97 | 87.64 | 165735 |
| 1720214640 | 89.02 | 1.56 | 1.78 | 88.66 | 89.02 | 88.21 | 285771 |
| 1720041000 | 87.46 | 0.04 | 0.05 | 88 | 88.21 | 87.46 | 321953 |
| 1719955740 | 87.42 | -1.16 | -1.31 | 87 | 87.45 | 86.85 | 228057 |
| 1719868980 | 88.58 | 0.75 | 0.85 | 89.23 | 89.4 | 88.1852 | 143690 |
| 1719610020 | 87.83 | -2.77 | -3.06 | 87.62 | 88.02 | 87.23 | 244543 |
| 1719523200 | 90.6 | -2.98 | -3.18 | 93.15 | 93.519 | 88.81 | 253537 |
| 1719437040 | 93.58 | -0.32 | -0.34 | 92.89 | 93.9 | 92.77 | 93994 |
| 1719350880 | 93.9 | -0.77 | -0.81 | 93.3 | 93.9 | 93.12 | 89272 |
| 1719264540 | 94.67 | 0.42 | 0.45 | 94.73 | 95.3175 | 94.366 | 105894 |
| 1719005220 | 94.25 | -0.16 | -0.17 | 93.84 | 94.45 | 93.65 | 113057 |
| 1718918640 | 94.41 | -0.29 | -0.31 | 94.3 | 94.98 | 94.23 | 169550 |
| 1718746140 | 94.7 | -1.39 | -1.45 | 94.27 | 95 | 94.16 | 109658 |
| 1718659680 | 96.09 | 2.25 | 2.40 | 95.25 | 96.45 | 95.06 | 146080 |
| 1718400300 | 93.84 | -2.96 | -3.06 | 94.09 | 94.37 | 93.46 | 156607 |
| 1718314140 | 96.8 | -1.15 | -1.17 | 96.77 | 97.32 | 96.485 | 82447 |
| 1718227380 | 97.95 | 0.95 | 0.98 | 98.62 | 99.1 | 97.95 | 60664 |
| 1718141340 | 97 | -0.5 | -0.51 | 96.67 | 97.28 | 96.33 | 65063 |
| 1718054880 | 97.5 | -0.63 | -0.64 | 97.01 | 97.72 | 96.66 | 87754 |
| 1717795800 | 98.13 | -0.96 | -0.97 | 98.36 | 98.55 | 98.03 | 59822 |
| 1717709400 | 99.09 | -0.21 | -0.21 | 99.31 | 99.65 | 98.9 | 71748 |
| 1717622460 | 99.3 | 0.78 | 0.79 | 99.45 | 99.5 | 98.85 | 60596 |
| 1717536360 | 98.52 | 0.59 | 0.60 | 98.77 | 99.19 | 98.1201 | 69216 |
| 1717450140 | 97.93 | -0.6 | -0.61 | 97.4525 | 98.18 | 97.3925 | 134971 |
| 1717190940 | 98.53 | 2.34 | 2.43 | 97.2 | 98.53 | 97.13 | 74042 |
| 1717104540 | 96.19 | 1.3 | 1.37 | 95.94 | 96.63 | 95.822 | 66840 |
| 1717018020 | 94.89 | -1.8 | -1.86 | 95.1 | 95.58 | 94.89 | 87900 |
| 1716931740 | 96.692 | -0.56 | -0.57 | 96.93 | 97.12 | 96.37 | 73726 |
| 1716585840 | 97.25 | 0.41 | 0.42 | 97.28 | 97.34 | 96.915 | 62833 |
| 1716499740 | 96.84 | -1.11 | -1.13 | 97.83 | 98.03 | 96.84 | 55354 |
| 1716412800 | 97.95 | 0.88 | 0.91 | 98.29 | 98.38 | 97.6 | 82879 |
| 1716326940 | 97.07 | -0.4 | -0.41 | 97.12 | 97.42 | 96.77 | 64084 |
| 1716240180 | 97.47 | 0.23 | 0.24 | 97.55 | 97.6 | 97.2101 | 55265 |
| 1715981340 | 97.24 | -0.87 | -0.89 | 96.93 | 97.5399 | 96.888 | 47175 |
| 1715894940 | 98.11 | -1.2 | -1.21 | 99.03 | 99.03 | 98.07 | 74823 |
| 1715808000 | 99.31 | 0.34 | 0.34 | 98.71 | 99.34 | 98.55 | 112807 |
| 1715722140 | 98.97 | 0.83 | 0.85 | 98.54 | 99.16 | 98.48 | 341604 |
| 1715635200 | 98.14 | 0.53 | 0.54 | 98.11 | 98.655 | 98.01 | 62910 |
| 1715376000 | 97.61 | -0.34 | -0.35 | 97.43 | 97.85 | 97.29 | 128779 |
| 1715289720 | 97.95 | 1.88 | 1.96 | 97.21 | 98.09 | 97.21 | 57873 |
| 1715203200 | 96.07 | 0.45 | 0.47 | 96.37 | 96.54 | 95.73 | 40620 |
| 1715117340 | 95.62 | 0.27 | 0.28 | 95.3 | 95.98 | 95.25 | 62963 |
| 1715030940 | 95.35 | 0.21 | 0.22 | 95.4 | 95.69 | 95.05 | 67700 |
| 1714771740 | 95.14 | 1.44 | 1.54 | 95.5 | 95.74 | 94.64 | 57689 |
| 1714685340 | 93.7 | 0.09 | 0.10 | 93.54 | 94.12 | 92.79 | 59386 |
| 1714598400 | 93.61 | 0.27 | 0.29 | 93.59 | 94.25 | 91.14 | 61760 |
| 1714512600 | 93.34 | -0.28 | -0.30 | 94.16 | 94.82 | 93.34 | 70223 |
| 1714425720 | 93.62 | 0.42 | 0.45 | 94.1 | 94.1 | 93.26 | 62802 |
| 1714166580 | 93.2 | 0.85 | 0.92 | 92.48 | 93.51 | 92.48 | 68908 |
| 1714080300 | 92.35 | -1.06 | -1.13 | 91.89 | 92.58 | 90.9532 | 87615 |
| 1713994020 | 93.41 | -0.99 | -1.05 | 94.11 | 94.13 | 92.62 | 70580 |
| 1713907740 | 94.4 | 0.13 | 0.14 | 94.32 | 94.75 | 93.91 | 82923 |
| 1713821340 | 94.27 | -0.63 | -0.66 | 93.74 | 94.59 | 93.54 | 100711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
