Loreal Co (PK) (LRLCY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2299 | 1.5129763649 | 81.2901 | 84.81 | 80.9 | 500256 | 81.81662486 | DR |
| 4 | -5.1 | -5.82058890664 | 87.62 | 88.64 | 80.4 | 271339 | 83.04711831 | DR |
| 12 | -5.1 | -5.82058890664 | 87.62 | 90.1875 | 80.4 | 199755 | 84.78328036 | DR |
| 26 | -12.12 | -12.8064243449 | 94.64 | 99.65 | 80.4 | 142963 | 88.22825209 | DR |
| 52 | -4.74 | -5.43204217282 | 87.26 | 100.28 | 77.11 | 139794 | 89.9675709 | DR |
| 156 | -5.12 | -5.84208124144 | 87.64 | 100.28 | 58.38 | 133169 | 81.70407282 | DR |
| 260 | 28.002 | 51.3628526358 | 54.518 | 100.28 | 43.46 | 115460 | 77.2977539 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 82.52 | -1.98 | -2.34 | 83.13 | 83.75 | 82.43 | 131660 |
| 1726781220 | 84.5 | 2.75 | 3.36 | 83.5501 | 84.81 | 83.23 | 217119 |
| 1726694460 | 81.75 | 0.12 | 0.15 | 81.95 | 82.44 | 81.13 | 273897 |
| 1726608240 | 81.63 | -0.04 | -0.05 | 82.04 | 82.5 | 81.37 | 645536 |
| 1726521720 | 81.67 | 0.47 | 0.58 | 82.05 | 82.08 | 81.29 | 846033 |
| 1726262940 | 81.2 | 0.22 | 0.27 | 81.2901 | 81.555 | 80.9 | 518696 |
| 1726176540 | 80.98 | -0.7 | -0.86 | 80.75 | 81.16 | 80.4 | 683550 |
| 1726090140 | 81.68 | -0.82 | -0.99 | 82.48 | 82.96555 | 80.97 | 381281 |
| 1726003500 | 82.5 | -2.17 | -2.56 | 84.4 | 84.4 | 82.13 | 267341 |
| 1725917160 | 84.67 | 0.08 | 0.09 | 84.6 | 84.93 | 84.48 | 118047 |
| 1725658020 | 84.59 | -1.57 | -1.82 | 85.84 | 86.09 | 84.56 | 107399 |
| 1725571440 | 86.16 | -0.54 | -0.62 | 86.19 | 86.49 | 85.76 | 174005 |
| 1725485040 | 86.7 | -0.85 | -0.97 | 86.03 | 86.95 | 86.03 | 106505 |
| 1725398880 | 87.55 | -0.03 | -0.03 | 88.08 | 88.23 | 87.42 | 210527 |
| 1725053340 | 87.58 | -0.7 | -0.79 | 88.36 | 88.56 | 87.28 | 95050 |
| 1724966400 | 88.28 | 1.42 | 1.63 | 87.81 | 88.64 | 87.56 | 102407 |
| 1724880360 | 86.86 | -0.75 | -0.86 | 87.08 | 87.3999 | 86.5625 | 70125 |
| 1724794080 | 87.61 | -0.55 | -0.62 | 88.08 | 88.08 | 87.25 | 112570 |
| 1724707740 | 88.16 | -0.17 | -0.19 | 88.1 | 88.5 | 87.9 | 93695 |
| 1724448480 | 88.33 | 1.66 | 1.92 | 87.62 | 88.4053 | 87.515 | 131659 |
| 1724362140 | 86.67 | -0.49 | -0.56 | 87.62 | 87.62 | 86.64 | 123906 |
| 1724275380 | 87.16 | 1.48 | 1.73 | 86.09 | 87.43 | 86.07 | 70935 |
| 1724188800 | 85.68 | 0.23 | 0.27 | 85.38 | 85.7 | 85.27 | 91795 |
| 1724102880 | 85.45 | 0.44 | 0.52 | 84.94 | 85.59 | 84.94 | 126456 |
| 1723843740 | 85.01 | 0.73 | 0.87 | 84.5701 | 85.01 | 84.36 | 190486 |
| 1723756860 | 84.28 | 0.48 | 0.57 | 84.73 | 84.78 | 84.0501 | 98123 |
| 1723670820 | 83.8 | 0.95 | 1.15 | 83.34 | 83.99 | 83.28 | 133353 |
| 1723584360 | 82.85 | 0.51 | 0.62 | 82.26 | 83.04 | 82.22 | 114677 |
| 1723497900 | 82.34 | -1.32 | -1.58 | 82.91 | 82.95 | 82.07 | 143201 |
| 1723238400 | 83.66 | -0.85 | -1.01 | 83.58 | 83.9 | 83.3 | 122078 |
| 1723152000 | 84.51 | 0.18 | 0.21 | 83.87 | 84.51 | 83.68 | 118599 |
| 1723065720 | 84.33 | 0.08 | 0.09 | 84.8 | 85.425 | 84.33 | 136139 |
| 1722979800 | 84.25 | 0.01 | 0.01 | 84.01 | 84.72 | 83.87 | 185500 |
| 1722893340 | 84.24 | 0.87 | 1.04 | 83.79 | 84.73 | 83.49 | 199219 |
| 1722634140 | 83.37 | 0.12 | 0.14 | 83.83 | 83.92 | 82.63 | 153615 |
| 1722547620 | 83.25 | -3.34 | -3.86 | 84.45 | 84.82 | 83.24 | 328466 |
| 1722461340 | 86.59 | 0.29 | 0.34 | 86.52 | 87.14 | 86.38 | 279759 |
| 1722374820 | 86.3 | 1.08 | 1.27 | 84.21 | 86.54 | 82.81 | 299124 |
| 1722288180 | 85.22 | -1.54 | -1.78 | 85.2 | 85.46 | 84.864 | 419351 |
| 1722029100 | 86.76 | 1.78 | 2.09 | 86.36 | 86.82 | 86.24 | 125417 |
| 1721942400 | 84.98 | -0.83 | -0.97 | 85.45 | 85.45 | 84.49 | 178133 |
| 1721856480 | 85.81 | -0.85 | -0.98 | 86.6 | 86.8925 | 85.81 | 97157 |
| 1721770140 | 86.66 | -2.51 | -2.81 | 88.13 | 88.23 | 86.66 | 108106 |
| 1721683740 | 89.17 | 1.29 | 1.47 | 89.15 | 89.44 | 88.765 | 113764 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
