LOreal (LOR)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.04999 | -3.27747006607 | 337.14999 | 341.89999 | 324.14999 | 2650 | 330.92672305 | DE |
| 4 | -11.29999 | -3.34913762149 | 337.39999 | 348.4 | 324.14999 | 2900 | 336.92742868 | DE |
| 12 | -39.25 | -10.7431230327 | 365.35 | 368.45 | 316.6 | 3462 | 339.0835522 | DE |
| 26 | -86.55 | -20.9741912032 | 412.65 | 413.1 | 316.6 | 2976 | 362.26506758 | DE |
| 52 | -119.9 | -26.8834080717 | 446 | 461.6 | 316.6 | 2497 | 391.91919951 | DE |
| 156 | -55.5 | -14.5440251572 | 381.6 | 461.6 | 301.5 | 1424 | 385.71729832 | DE |
| 260 | 64 | 24.4181610072 | 262.1 | 461.6 | 198.75 | 1259 | 363.60540799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734989220 | 340.85 | 3.25 | 0.96 | 338.05 | 340.85 | 333.64999 | 3260 |
| 1734730020 | 337.6 | -2.35 | -0.69 | 337.45 | 339.2 | 335.1 | 2691 |
| 1734643620 | 339.95 | 3.6 | 1.07 | 336 | 340.8 | 335.14999 | 2513 |
| 1734557220 | 336.35 | -7.35 | -2.14 | 342.64999 | 345.55 | 336.05 | 6043 |
| 1734470820 | 343.7 | 4.7 | 1.39 | 337.39999 | 346 | 337.3 | 4490 |
| 1734384420 | 339 | -7.1 | -2.05 | 345.4 | 345.4 | 337.6 | 2795 |
| 1734125220 | 346.1 | 3.45 | 1.01 | 341 | 346.1 | 340.7 | 2484 |
| 1734038820 | 342.64999 | -0.85 | -0.25 | 342.75 | 345.25 | 340.95 | 1483 |
| 1733952420 | 343.5 | -1.25 | -0.36 | 346.15 | 346.4 | 340.85 | 3178 |
| 1733866020 | 344.75 | -7.55 | -2.14 | 351.65 | 351.65 | 344.35 | 2852 |
| 1733779620 | 352.3 | 7.1 | 2.06 | 346 | 352.35 | 345 | 3827 |
| 1733520420 | 345.2 | 9.3 | 2.77 | 337.1 | 347.25 | 336.85 | 4007 |
| 1733434020 | 335.89999 | 2.9 | 0.87 | 334.89999 | 337.75 | 328.5 | 3401 |
| 1733347620 | 333 | 1.75 | 0.53 | 331.25 | 338.45 | 329.3 | 2720 |
| 1733261220 | 331.25 | -3.5 | -1.05 | 334.64999 | 337.5 | 328.55 | 2967 |
| 1733174820 | 334.75 | 7.1 | 2.17 | 329.5 | 335.64999 | 324.14999 | 3494 |
| 1732915620 | 327.64999 | -4.05 | -1.22 | 330.95 | 332.2 | 325.3 | 2059 |
| 1732829220 | 331.7 | -1.05 | -0.32 | 333.95 | 335.75 | 328.39999 | 3995 |
| 1732742820 | 332.75 | 0.6 | 0.18 | 330.75 | 333.64999 | 330 | 1940 |
| 1732656420 | 332.14999 | -4.15 | -1.23 | 334.1 | 335.89999 | 328.75 | 2606 |
| 1732570020 | 336.3 | 6.25 | 1.89 | 333.89999 | 336.3 | 329.89999 | 3728 |
| 1732310820 | 330.05 | 4.5 | 1.38 | 325.8 | 331.64999 | 323.45 | 4089 |
| 1732224420 | 325.55 | 4.35 | 1.35 | 320.2 | 325.55 | 316.6 | 5281 |
| 1732138020 | 321.2 | -2.15 | -0.66 | 324.6 | 325.95 | 318.05 | 2824 |
| 1732051620 | 323.35 | 0.35 | 0.11 | 323.35 | 326.35 | 319 | 4877 |
| 1731965220 | 323 | -4.05 | -1.24 | 329.7 | 329.95 | 322.05 | 4535 |
| 1731705960 | 327.05 | -2.2 | -0.67 | 329.25 | 329.95 | 325.39999 | 3301 |
| 1731619560 | 329.25 | 2.4 | 0.73 | 326.8 | 331.75 | 326.3 | 4090 |
| 1731533160 | 326.85 | -4.75 | -1.43 | 329.5 | 331.5 | 324 | 4199 |
| 1731446820 | 331.6 | -6.35 | -1.88 | 335.05 | 335.35 | 328.35 | 5749 |
| 1731360420 | 337.95 | 2.6 | 0.78 | 336.45 | 340.5 | 335.7 | 5308 |
| 1731101220 | 335.35 | -9.3 | -2.70 | 344.35 | 345.5 | 333 | 5099 |
| 1731014760 | 344.65 | 4.6 | 1.35 | 341 | 347.9 | 337.2 | 3540 |
| 1730928360 | 340.05 | -10.6 | -3.02 | 351.05 | 355.5 | 337.25 | 3918 |
| 1730841960 | 350.65 | 5.3 | 1.53 | 345.4 | 351.35 | 343.9 | 2854 |
| 1730755560 | 345.35 | -1.15 | -0.33 | 347.25 | 349.25 | 343.6 | 1884 |
| 1730496360 | 346.5 | 2.65 | 0.77 | 343.45 | 348.95 | 342.55 | 1866 |
| 1730409960 | 343.85 | -6 | -1.72 | 348.9 | 348.9 | 337.2 | 4565 |
| 1730323560 | 349.85 | -5.45 | -1.53 | 354.65 | 354.65 | 344 | 3883 |
| 1730237160 | 355.3 | -7.05 | -1.95 | 361.3 | 362.9 | 354.05 | 3679 |
| 1730150760 | 362.35 | 5.8 | 1.63 | 356.65 | 362.45 | 356.65 | 2126 |
| 1729888020 | 356.55 | -0.1 | -0.03 | 357.05 | 358.75 | 352.95 | 3286 |
| 1729801560 | 356.65 | -1.35 | -0.38 | 358.35 | 363.95 | 356.2 | 3447 |
| 1729715160 | 358 | 3 | 0.85 | 355.95 | 360.9 | 350.5 | 7534 |
| 1729628760 | 355 | -10.15 | -2.78 | 365.35 | 368.45 | 350.15 | 7427 |
| 1729542360 | 365.15 | -8.25 | -2.21 | 372 | 374.35 | 362.55 | 4423 |
| 1729283160 | 373.4 | 2.6 | 0.70 | 372.2 | 376.3 | 371.05 | 2290 |
| 1729196760 | 370.8 | 1.6 | 0.43 | 369.65 | 376.1 | 367.3 | 2133 |
| 1729110360 | 369.2 | -4.3 | -1.15 | 369.55 | 373 | 353 | 4544 |
| 1729023960 | 373.5 | -16.25 | -4.17 | 389.95 | 391.45 | 372.6 | 5075 |
| 1728937620 | 389.75 | -4.85 | -1.23 | 390 | 392.8 | 384 | 6907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
