Loreal Co (PK) (LRLCF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.9605 | -4.68666353604 | 425.9 | 439.4 | 405 | 446 | 428.52624574 | CS |
| 4 | -3.8825 | -0.947362513481 | 409.822 | 461.72 | 401.998 | 495 | 426.80920012 | CS |
| 12 | -47.7805 | -10.5308339945 | 453.72 | 461.72 | 395.3 | 821 | 422.33407065 | CS |
| 26 | -36.5105 | -8.25189286925 | 442.45 | 506.4085 | 395.3 | 1242 | 456.03430954 | CS |
| 52 | 2.8395 | 0.704415777723 | 403.1 | 506.4085 | 391.83 | 1367 | 462.31176449 | CS |
| 156 | -21.4605 | -5.02117454375 | 427.4 | 506.4085 | 292.38 | 1719 | 405.62275697 | CS |
| 260 | 139.9895 | 52.6375258507 | 265.95 | 506.4085 | 216.46 | 1426 | 391.34145161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941220 | 431.8 | -5.41 | -1.24 | 437 | 437.7 | 411.01 | 1080 |
| 1728681900 | 437.21 | 27.37 | 6.68 | 423.5 | 438.1 | 423.5 | 515 |
| 1728595560 | 409.842 | -13.35 | -3.15 | 416.88 | 439.4 | 405 | 334 |
| 1728508800 | 423.19 | 0.88 | 0.21 | 430.9126 | 433.95 | 423.19 | 118 |
| 1728422580 | 422.31 | -16.32 | -3.72 | 425.9 | 428.016 | 422.2 | 183 |
| 1728336000 | 438.632 | 14.28 | 3.37 | 425.3 | 441.84 | 425.3 | 416 |
| 1728077220 | 424.35 | -15.96 | -3.62 | 429.8 | 436.5 | 424.35 | 491 |
| 1727990760 | 440.31 | 11.52 | 2.69 | 444.4 | 444.4 | 423.95 | 384 |
| 1727904000 | 428.79 | -3.13 | -0.72 | 433.34 | 440.16 | 427.59 | 386 |
| 1727818140 | 431.92 | -15.8 | -3.53 | 444.28 | 445.686 | 431.92 | 463 |
| 1727731380 | 447.7166 | -1.46 | -0.33 | 451.54 | 458.412 | 447.0949 | 508 |
| 1727472000 | 449.18 | 7.43 | 1.68 | 461.64 | 461.72 | 448.86 | 187 |
| 1727386200 | 441.75 | 20.22 | 4.80 | 450 | 458.55 | 441.7 | 932 |
| 1727299200 | 421.53 | -2.4 | -0.57 | 437.65 | 437.65 | 421.53 | 148 |
| 1727212800 | 423.926 | 4.74 | 1.13 | 423 | 428.354 | 423 | 407 |
| 1727126940 | 419.19 | 3.3 | 0.79 | 402.2 | 419.19 | 402.2 | 498 |
| 1726867200 | 415.888 | 3.44 | 0.83 | 415.11 | 417.35 | 411.502 | 1464 |
| 1726781220 | 412.45 | 2.23 | 0.54 | 415 | 428.25 | 408.51 | 542 |
| 1726694460 | 410.216 | 2.19 | 0.54 | 410.25 | 410.25 | 401.998 | 387 |
| 1726608240 | 408.022 | 3.86 | 0.96 | 409.822 | 415 | 407.649 | 460 |
| 1726521720 | 404.16 | 1.44 | 0.36 | 400.25 | 415.89 | 400.25 | 1656 |
| 1726262940 | 402.718 | -9.6 | -2.33 | 411.832 | 413.392 | 399.16 | 1908 |
| 1726176540 | 412.316 | 4.77 | 1.17 | 405.754 | 412.316 | 395.3 | 909 |
| 1726090140 | 407.5426 | -7.46 | -1.80 | 411 | 414 | 403.71 | 427 |
| 1726003500 | 415 | -7.63 | -1.81 | 420.65 | 421.358 | 410.25 | 920 |
| 1725917160 | 422.632 | -7.32 | -1.70 | 429.25 | 430.6 | 421.696 | 1049 |
| 1725658020 | 429.95 | 4.27 | 1.00 | 424.875 | 436.04 | 423.4022 | 668 |
| 1725571440 | 425.68 | -0.11 | -0.03 | 425.68 | 437.92 | 425.68 | 497 |
| 1725485040 | 425.792 | -10.37 | -2.38 | 437.24 | 438 | 423.664 | 488 |
| 1725398880 | 436.1577 | 1.08 | 0.25 | 446.32 | 447 | 429.8 | 791 |
| 1725053340 | 435.08 | 1.85 | 0.43 | 441.75 | 451.65 | 431.85 | 402 |
| 1724966400 | 433.23 | 4.24 | 0.99 | 441.31 | 445.62 | 429.6 | 2284 |
| 1724880360 | 428.99 | -6.32 | -1.45 | 428.99 | 444.85 | 426.945 | 736 |
| 1724794080 | 435.312 | 5.01 | 1.16 | 442.15 | 442.15 | 434.05 | 253 |
| 1724707740 | 430.3 | -1.63 | -0.38 | 440.94 | 449.5 | 429.9 | 507 |
| 1724448480 | 431.93 | -1.96 | -0.45 | 428.3 | 444.32 | 428.3 | 755 |
| 1724362140 | 433.8872 | -2.71 | -0.62 | 444.14 | 444.656 | 427.7 | 93 |
| 1724275380 | 436.6 | 3.49 | 0.81 | 431.26 | 436.6 | 424.9 | 198 |
| 1724188800 | 433.11 | 14.99 | 3.59 | 426.69 | 433.11 | 420.99 | 357 |
| 1724102880 | 418.12 | -10.89 | -2.54 | 419.41 | 431.55 | 418.12 | 628 |
| 1723843740 | 429.01 | 7.14 | 1.69 | 422.48 | 429.01 | 413.55 | 254 |
| 1723756860 | 421.8737 | 2.64 | 0.63 | 423.05 | 426.14 | 418.47 | 859 |
| 1723670820 | 419.2297 | 5.42 | 1.31 | 411.41 | 424 | 411.41 | 353 |
| 1723584360 | 413.81 | 2.59 | 0.63 | 411.9929 | 422.24 | 411.9929 | 542 |
| 1723497900 | 411.22 | -5.8 | -1.39 | 415.5 | 424.72 | 411.22 | 475 |
| 1723238400 | 417.02 | -0.42 | -0.10 | 418.88 | 419.5 | 416.6499 | 705 |
| 1723152000 | 417.44 | -11.27 | -2.63 | 420.7 | 424.376 | 417.44 | 289 |
| 1723065720 | 428.714 | 10.96 | 2.62 | 425.75 | 429.75 | 422.15 | 1145 |
| 1722979800 | 417.756 | -3.6 | -0.85 | 421.08 | 424.524 | 416 | 6207 |
| 1722893340 | 421.356 | -5.37 | -1.26 | 423.424 | 425.442 | 413.356 | 1179 |
| 1722634140 | 426.724 | 7.9 | 1.89 | 419.238 | 429.9 | 414.02 | 618 |
| 1722547620 | 418.822 | -16.18 | -3.72 | 423.64 | 423.64 | 415.6399 | 6295 |
| 1722461340 | 435 | 10 | 2.35 | 432.73 | 438.046 | 432.604 | 431 |
| 1722374820 | 425 | -0.26 | -0.06 | 421.575 | 440.59 | 412.164 | 685 |
| 1722288180 | 425.2564 | -2.01 | -0.47 | 425.56 | 429.254 | 424.9511 | 431 |
| 1722029100 | 427.268 | -0.48 | -0.11 | 422.948 | 439.072 | 422.948 | 1036 |
| 1721942400 | 427.748 | -1.75 | -0.41 | 425.07 | 437.56 | 421.5 | 583 |
| 1721856480 | 429.5 | -11.1 | -2.52 | 434 | 443.04 | 429.5 | 536 |
| 1721770140 | 440.6 | 1.74 | 0.40 | 453.72 | 453.72 | 437.0849 | 382 |
| 1721683740 | 438.858 | -0.69 | -0.16 | 439.5 | 453.432 | 431.65 | 4112 |
| 1721424180 | 439.55 | 2.03 | 0.46 | 439.55 | 441.6616 | 439.55 | 90 |
| 1721337960 | 437.52 | -2.48 | -0.56 | 445.47 | 446.794 | 437.52 | 377 |
| 1721251320 | 440 | 4.79 | 1.10 | 438.898 | 447 | 435.6 | 464 |
| 1721164920 | 435.206 | -8.61 | -1.94 | 445.95 | 445.95 | 434.35 | 389 |
| 1721078940 | 443.82 | 5.34 | 1.22 | 451.82 | 455.28 | 435.1 | 2680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
