LOreal (LOR)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.65 | -4.01040240898 | 365.3 | 366 | 348.15 | 1242 | 359.75859098 | DE |
| 4 | 3.65 | 1.05187319885 | 347 | 370.65 | 343.3 | 1936 | 356.62152469 | DE |
| 12 | 5.55 | 1.6082294987 | 345.1 | 370.65 | 324 | 2421 | 347.22835815 | DE |
| 26 | -19.05 | -5.15282661618 | 369.7 | 413.1 | 316.6 | 2975 | 350.21520669 | DE |
| 52 | -79.3 | -18.4440051169 | 429.95 | 461.6 | 316.6 | 2508 | 375.09324849 | DE |
| 156 | -1.95 | -0.553034600113 | 352.6 | 461.6 | 301.5 | 1490 | 383.69965146 | DE |
| 260 | 120.75 | 52.5228360157 | 229.9 | 461.6 | 224.9 | 1266 | 370.88459954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 351.35 | -3.1 | -0.87 | 356.45 | 357.55 | 348.15 | 1691 |
| 1742592420 | 354.45 | -3.7 | -1.03 | 363 | 364.55 | 352.1 | 1187 |
| 1742506020 | 358.15 | -3.25 | -0.90 | 362.8 | 362.95 | 356.9 | 962 |
| 1742419620 | 361.4 | 0.8 | 0.22 | 360.85 | 364.55 | 357.4 | 1188 |
| 1742333220 | 360.6 | -2.6 | -0.72 | 363.1 | 365 | 358.95 | 1534 |
| 1742246820 | 363.2 | -4.15 | -1.13 | 365.3 | 366 | 359.3 | 1339 |
| 1741987620 | 367.35 | 16.05 | 4.57 | 354.7 | 369.85 | 352.45 | 1795 |
| 1741901220 | 351.3 | 1.3 | 0.37 | 349.5 | 360.15 | 349.4 | 1213 |
| 1741814820 | 350 | -5.15 | -1.45 | 356.3 | 360.15 | 349.5 | 1490 |
| 1741728420 | 355.15 | -7.2 | -1.99 | 363.15 | 365 | 351.6 | 1978 |
| 1741642020 | 362.35 | -0.1 | -0.03 | 361.8 | 370.65 | 358.5 | 3933 |
| 1741382820 | 362.45 | 1.2 | 0.33 | 361.75 | 366 | 352.4 | 1452 |
| 1741296420 | 361.25 | -0.35 | -0.10 | 365.65 | 367.55 | 358.45 | 2198 |
| 1741210020 | 361.6 | 4 | 1.12 | 359.05 | 370 | 358.95 | 3325 |
| 1741123620 | 357.6 | 3 | 0.85 | 355.85 | 360.15 | 353.5 | 2342 |
| 1741037220 | 354.6 | 4.1 | 1.17 | 351.8 | 359.95 | 348.1 | 2960 |
| 1740778020 | 350.5 | 2.6 | 0.75 | 345.9 | 353.9 | 343.3 | 1930 |
| 1740691620 | 347.9 | -1.35 | -0.39 | 351.65 | 351.65 | 346.1 | 2318 |
| 1740605220 | 349.25 | -0.2 | -0.06 | 349.85 | 354.1 | 348.6 | 1756 |
| 1740518820 | 349.45 | 0.7 | 0.20 | 349 | 349.75 | 344.6 | 2112 |
| 1740432420 | 348.75 | 5.75 | 1.68 | 347 | 349.1 | 343.35 | 1704 |
| 1740173220 | 343 | 3.25 | 0.96 | 340.14999 | 346.95 | 335 | 2400 |
| 1740086820 | 339.75 | 1.85 | 0.55 | 335 | 339.95 | 332.05 | 1803 |
| 1740000420 | 337.89999 | -4 | -1.17 | 341.45 | 342.55 | 332.89999 | 2916 |
| 1739914020 | 341.89999 | -2.05 | -0.60 | 344.6 | 345.45 | 337.3 | 2972 |
| 1739827620 | 343.95 | -0.7 | -0.20 | 346.1 | 349 | 339.89999 | 3155 |
| 1739568420 | 344.65 | 0.4 | 0.12 | 342.7 | 346.45 | 341.55 | 2569 |
| 1739482020 | 344.25 | 6.6 | 1.95 | 338.14999 | 345.15 | 334.3 | 2265 |
| 1739395620 | 337.64999 | -3.8 | -1.11 | 340.5 | 344.3 | 333.05 | 3334 |
| 1739309220 | 341.45 | -3.05 | -0.89 | 343.39999 | 344.2 | 338.95 | 2680 |
| 1739222820 | 344.5 | 4.25 | 1.25 | 340.2 | 344.5 | 337.5 | 3051 |
| 1738963620 | 340.25 | -0.75 | -0.22 | 343.2 | 346.95 | 336.14999 | 4572 |
| 1738877220 | 341 | -5.8 | -1.67 | 345.95 | 355.8 | 338 | 6051 |
| 1738790820 | 346.8 | -2.95 | -0.84 | 349.05 | 350.2 | 344.6 | 3055 |
| 1738704420 | 349.75 | -3 | -0.85 | 358.5 | 358.5 | 349.1 | 1895 |
| 1738618020 | 352.75 | -4.5 | -1.26 | 351.95 | 357.75 | 349.8 | 2512 |
| 1738358820 | 357.25 | -8.45 | -2.31 | 365.2 | 367.35 | 356.65 | 2055 |
| 1738272420 | 365.7 | 8.55 | 2.39 | 358.8 | 366.85 | 357.35 | 1956 |
| 1738186020 | 357.15 | -10.05 | -2.74 | 369.7 | 369.7 | 355.2 | 1907 |
| 1738099620 | 367.2 | 3.5 | 0.96 | 364.8 | 368.05 | 362.55 | 3961 |
| 1738013220 | 363.7 | 4.95 | 1.38 | 357.6 | 365.25 | 354.1 | 3246 |
| 1737754020 | 358.75 | 2.7 | 0.76 | 357.75 | 368.65 | 356.45 | 3391 |
| 1737667620 | 356.05 | 2.25 | 0.64 | 352.85 | 356.2 | 348.45 | 1952 |
| 1737581220 | 353.8 | 12.55 | 3.68 | 340.75 | 353.95 | 340.1 | 2189 |
| 1737494820 | 341.25 | 0.25 | 0.07 | 339.75 | 342.45 | 338.7 | 2407 |
| 1737408420 | 341 | -2.85 | -0.83 | 344.5 | 344.65 | 338.95 | 2093 |
| 1737149220 | 343.85 | 5.25 | 1.55 | 340.3 | 344.8 | 338.95 | 2342 |
| 1737062820 | 338.6 | 8.8 | 2.67 | 330.55 | 341.5 | 330.35 | 2087 |
| 1736976420 | 329.8 | 3.7 | 1.13 | 326.25 | 332.64999 | 324 | 2751 |
| 1736890020 | 326.1 | -4.1 | -1.24 | 330.05 | 331.5 | 325.8 | 2087 |
| 1736803620 | 330.2 | 1.5 | 0.46 | 329.89999 | 330.5 | 324.14999 | 1971 |
| 1736544420 | 328.7 | -3.8 | -1.14 | 331.7 | 332.8 | 324.55 | 2706 |
| 1736458020 | 332.5 | 2.35 | 0.71 | 329.45 | 333.75 | 326.95 | 2027 |
| 1736371620 | 330.14999 | -4.15 | -1.24 | 332.85 | 334.1 | 326.3 | 4293 |
| 1736285220 | 334.3 | -3.4 | -1.01 | 337.14999 | 341.89999 | 334.3 | 2254 |
| 1736198820 | 337.7 | 2.55 | 0.76 | 336 | 340.25 | 330.14999 | 2652 |
| 1735939620 | 335.14999 | -3.6 | -1.06 | 340.7 | 341 | 331.5 | 2408 |
| 1735853220 | 338.75 | -2.75 | -0.81 | 341.55 | 346.4 | 333.6 | 2587 |
| 1735594020 | 341.5 | -4.65 | -1.34 | 345.1 | 346.35 | 341.45 | 1134 |
| 1735334820 | 346.15 | 5.3 | 1.55 | 336 | 348.4 | 336 | 2465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
