L’Oreal ADR

LRLCY
🏛️ usa →
86.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 94.82 95.67 94.53 95.42 0.1M
2021-12-30 95.19 95.49 94.82 95.00 0.1M
2021-12-29 95.58 95.58 94.92 95.33 0.1M
2021-12-28 94.73 95.38 94.73 95.06 0.1M
2021-12-27 94.35 95.06 94.35 95.06 0.0M
2021-12-23 95.22 95.96 95.22 95.63 0.1M
2021-12-22 93.71 95.00 93.71 95.00 0.1M
2021-12-21 93.36 94.01 92.85 93.78 0.1M
2021-12-20 92.75 93.32 92.33 93.32 0.1M
2021-12-17 92.87 93.21 92.41 92.41 0.1M
2021-12-16 94.43 94.77 93.94 94.31 0.1M
2021-12-15 93.64 95.26 93.21 95.26 0.1M
2021-12-14 93.93 94.34 93.27 93.45 0.1M
2021-12-13 94.73 94.84 93.70 94.01 0.1M
2021-12-10 95.16 95.41 94.62 95.26 0.1M
2021-12-09 94.95 95.01 94.21 94.32 0.1M
2021-12-08 95.88 95.94 94.48 95.19 0.1M
2021-12-07 93.99 95.63 93.99 95.46 0.1M
2021-12-06 91.97 92.67 91.94 92.44 0.1M
2021-12-03 90.92 91.00 89.81 90.89 0.1M
2021-12-02 90.99 91.25 89.99 90.19 0.1M
2021-12-01 91.10 92.15 90.14 90.14 0.1M
2021-11-30 90.67 91.12 89.36 90.27 0.1M
2021-11-29 91.53 91.53 90.26 90.88 0.1M
2021-11-26 91.69 92.12 90.59 90.92 0.1M
2021-11-24 90.92 92.48 90.83 92.33 0.1M
2021-11-23 93.17 93.49 92.41 92.71 0.1M
2021-11-22 94.72 95.04 93.51 93.64 0.1M
2021-11-19 95.88 96.46 95.50 95.85 0.1M
2021-11-18 96.64 96.64 95.99 96.15 0.1M
2021-11-17 96.85 97.48 96.78 97.23 0.1M
2021-11-16 96.60 96.99 96.56 96.56 0.1M
2021-11-15 96.05 96.97 96.05 96.42 0.1M
2021-11-12 96.51 96.51 96.11 96.21 0.0M
2021-11-11 94.80 95.00 94.51 94.91 0.0M
2021-11-10 95.72 95.74 94.73 94.73 0.1M
2021-11-09 96.06 96.25 95.64 96.09 0.1M
2021-11-08 95.61 95.61 95.22 95.51 0.1M
2021-11-05 95.25 95.67 94.86 95.67 0.4M
2021-11-04 93.21 94.90 93.02 94.84 0.3M
2021-11-03 93.43 94.62 93.07 94.62 0.1M
2021-11-02 91.86 92.78 91.86 92.56 0.1M
2021-11-01 92.14 92.50 91.81 92.50 0.1M
2021-10-29 90.44 91.54 90.28 91.54 0.1M
2021-10-28 91.18 91.93 91.14 91.93 0.2M
2021-10-27 90.41 90.53 89.87 89.94 0.1M
2021-10-26 90.66 90.99 90.33 90.70 0.1M
2021-10-25 89.62 89.66 89.01 89.30 0.1M
2021-10-22 90.72 91.48 90.24 90.60 0.1M
2021-10-21 85.71 88.64 85.21 88.52 0.1M
2021-10-20 84.98 85.20 84.60 84.70 0.1M
2021-10-19 84.72 84.72 83.91 84.03 0.1M
2021-10-18 85.16 85.16 84.35 84.72 0.1M
2021-10-15 85.24 85.82 85.18 85.69 0.1M
2021-10-14 85.80 85.99 85.61 85.95 0.0M
2021-10-13 83.16 84.27 83.13 84.11 0.1M
2021-10-12 81.86 82.20 81.39 81.94 0.0M
2021-10-11 82.04 82.54 81.87 82.20 0.0M
2021-10-08 83.20 83.22 82.56 82.69 0.0M
2021-10-07 83.29 84.06 83.29 83.50 0.2M
2021-10-06 82.57 83.29 82.53 83.29 0.1M
2021-10-05 84.00 84.73 84.00 84.41 0.1M
2021-10-04 84.48 84.58 83.77 84.17 0.1M
2021-10-01 84.56 84.56 83.53 84.33 0.1M
2021-09-30 83.81 83.91 82.60 82.88 0.1M
2021-09-29 84.52 84.63 84.01 84.14 0.1M
2021-09-28 84.84 85.01 84.11 84.78 0.1M
2021-09-27 87.19 87.41 86.90 87.10 0.3M
2021-09-24 89.22 89.75 88.33 88.84 0.1M
2021-09-23 90.41 91.25 90.39 91.11 0.2M
2021-09-22 90.37 90.58 89.78 89.91 0.1M
2021-09-21 89.02 90.11 89.02 89.77 0.1M
2021-09-20 87.64 87.67 86.54 87.23 0.1M
2021-09-17 90.89 90.89 89.25 89.49 0.3M
2021-09-16 90.88 90.98 90.00 90.78 0.4M
2021-09-15 93.99 93.99 92.80 93.30 0.1M
2021-09-14 94.37 94.51 93.92 93.97 0.1M
2021-09-13 94.73 94.85 93.52 93.96 0.1M
2021-09-10 94.40 94.54 93.75 93.88 0.1M
2021-09-09 94.08 94.38 93.70 94.03 0.1M
2021-09-08 93.25 93.48 92.90 93.09 0.1M
2021-09-07 93.93 93.93 92.77 92.86 0.1M
2021-09-03 93.71 94.27 93.14 93.68 0.1M
2021-09-02 94.99 95.07 94.65 94.72 0.1M
2021-09-01 94.14 94.68 94.14 94.38 0.1M
2021-08-31 93.33 93.92 93.09 93.90 0.1M
2021-08-30 94.11 94.11 93.49 93.69 0.0M
2021-08-27 92.53 93.10 92.52 92.80 0.1M
2021-08-26 91.74 92.87 91.74 92.53 0.0M
2021-08-25 92.39 92.68 91.63 92.65 0.0M
2021-08-24 91.48 92.70 91.48 92.64 0.1M
2021-08-23 92.74 93.22 92.16 92.89 0.0M
2021-08-20 90.94 91.97 90.94 91.88 0.0M
2021-08-19 89.82 91.22 89.82 90.84 0.0M
2021-08-18 93.01 93.01 91.86 91.91 0.0M
2021-08-17 94.04 94.04 93.23 93.72 0.0M
2021-08-16 93.20 94.21 93.20 94.21 0.0M
2021-08-13 94.41 95.36 94.41 95.02 0.0M
2021-08-12 94.92 95.17 94.62 94.77 0.0M
2021-08-11 94.03 94.20 93.78 93.98 0.1M
2021-08-10 93.56 93.66 93.03 93.51 0.1M
2021-08-09 94.72 94.72 93.27 93.78 0.1M
2021-08-06 94.49 94.49 93.64 93.80 0.0M
2021-08-05 94.68 94.68 94.05 94.14 0.0M
2021-08-04 93.86 94.10 93.44 93.62 0.1M
2021-08-03 93.77 93.85 93.33 93.69 0.2M
2021-08-02 93.44 93.49 92.81 93.05 0.0M
2021-07-30 92.00 92.00 91.32 91.48 0.0M
2021-07-29 91.69 92.92 91.47 92.82 0.1M
2021-07-28 90.62 91.11 90.34 91.06 0.1M
2021-07-27 91.48 91.48 90.64 90.92 0.0M
2021-07-26 90.99 90.99 90.17 90.82 0.1M
2021-07-23 90.16 91.37 90.12 91.19 0.0M
2021-07-22 88.91 89.61 88.91 89.32 0.0M
2021-07-21 89.29 89.85 89.04 89.73 0.0M
2021-07-20 89.55 89.55 88.61 89.26 0.1M
2021-07-19 88.34 88.50 87.54 87.80 0.1M
2021-07-16 88.51 88.62 87.86 88.24 0.1M
2021-07-15 89.15 89.15 87.80 88.22 0.1M
2021-07-14 88.84 89.22 88.46 89.12 0.1M
2021-07-13 88.69 88.76 88.18 88.55 0.0M
2021-07-12 88.98 89.39 88.89 88.96 0.0M
2021-07-09 87.20 88.28 87.20 88.04 0.1M
2021-07-08 86.48 86.52 85.47 86.29 0.4M
2021-07-07 87.83 89.09 87.21 88.64 0.2M
2021-07-06 87.24 87.99 87.19 87.60 0.2M
2021-07-02 88.47 88.60 88.11 88.47 0.0M
2021-07-01 89.41 89.44 88.62 89.04 0.1M
2021-06-30 89.64 89.76 88.84 89.39 0.1M
2021-06-29 91.49 91.56 91.00 91.11 0.0M
2021-06-28 92.24 92.24 91.84 92.15 0.2M
2021-06-25 91.56 92.27 91.56 92.17 0.0M
2021-06-24 93.36 93.36 92.92 93.27 0.1M
2021-06-23 91.28 91.79 90.91 91.23 0.1M
2021-06-22 92.47 92.64 91.86 92.50 0.1M
2021-06-21 92.73 92.80 91.82 92.54 0.1M
2021-06-18 92.94 92.94 92.03 92.69 0.1M
2021-06-17 92.61 93.48 92.43 93.19 0.1M
2021-06-16 94.47 94.73 93.17 93.52 0.2M
2021-06-15 94.67 94.67 93.84 93.94 0.1M
2021-06-14 92.75 93.56 92.72 93.29 0.0M
2021-06-11 93.13 93.25 92.80 93.25 0.1M
2021-06-10 92.52 93.50 92.52 93.07 0.1M
2021-06-09 93.44 93.71 93.00 93.20 0.1M
2021-06-08 93.23 93.23 92.69 93.17 0.0M
2021-06-07 92.32 92.68 92.27 92.45 0.0M
2021-06-04 91.25 91.99 91.00 91.88 0.1M
2021-06-03 90.61 90.80 90.14 90.69 0.1M
2021-06-02 90.59 90.86 90.36 90.86 0.0M
2021-06-01 90.64 91.03 90.28 90.48 0.1M
2021-05-28 89.38 90.73 89.38 90.60 0.0M
2021-05-27 89.61 89.84 88.93 89.17 0.1M
2021-05-26 90.02 90.02 89.22 89.25 0.0M
2021-05-25 90.25 90.29 89.66 90.12 0.1M
2021-05-24 88.56 89.34 88.54 89.06 0.0M
2021-05-21 88.26 88.35 87.73 87.91 0.1M
2021-05-20 86.35 88.03 86.35 87.75 0.0M
2021-05-19 85.07 85.79 85.01 85.43 0.1M
2021-05-18 88.19 88.19 85.77 86.02 0.1M
2021-05-17 86.35 86.68 86.23 86.47 0.1M
2021-05-14 85.50 86.04 85.09 85.91 0.0M
2021-05-13 84.24 84.76 84.00 84.64 0.1M
2021-05-12 83.85 84.13 83.27 83.44 0.1M
2021-05-11 83.89 84.55 83.54 84.49 0.1M
2021-05-10 85.35 85.96 85.13 85.39 0.0M
2021-05-07 84.48 85.38 84.23 85.38 0.1M
2021-05-06 83.02 83.90 83.02 83.90 0.1M
2021-05-05 83.32 83.37 83.02 83.19 0.1M
2021-05-04 82.06 82.45 81.81 82.20 0.1M
2021-05-03 83.17 83.43 82.88 83.36 0.1M
2021-04-30 83.07 83.41 81.69 81.81 0.2M
2021-04-29 82.87 83.45 82.74 83.42 0.0M
2021-04-28 81.97 82.24 81.76 82.12 0.1M
2021-04-27 81.53 81.58 80.87 81.11 0.1M
2021-04-26 82.56 82.56 81.64 82.15 0.0M
2021-04-23 82.35 82.98 82.05 82.72 0.1M
2021-04-22 83.60 84.00 83.00 83.63 0.1M
2021-04-21 82.07 82.91 81.87 82.91 0.1M
2021-04-20 81.50 81.66 81.21 81.54 0.1M
2021-04-19 81.96 81.96 81.35 81.50 0.1M
2021-04-16 81.15 81.18 80.39 80.85 0.1M
2021-04-15 81.80 82.04 79.20 80.56 0.1M
2021-04-14 81.25 81.58 80.83 81.07 0.1M
2021-04-13 80.93 82.25 80.89 81.65 0.1M
2021-04-12 80.52 80.52 80.06 80.34 0.1M
2021-04-09 80.96 80.96 80.42 80.59 0.1M
2021-04-08 80.13 81.11 80.00 81.06 0.1M
2021-04-07 78.66 78.88 78.25 78.69 0.1M
2021-04-06 77.68 78.77 77.63 78.67 0.0M
2021-04-05 77.80 77.80 76.50 77.59 0.1M
2021-04-01 75.47 76.56 75.47 76.47 0.1M
2021-03-31 77.23 77.23 76.54 76.64 0.0M
2021-03-30 76.53 77.05 76.53 76.97 0.1M
2021-03-29 76.54 77.24 76.54 77.00 0.1M
2021-03-26 76.28 76.70 75.82 76.70 0.1M
2021-03-25 76.56 76.56 75.46 76.10 0.1M
2021-03-24 75.27 75.40 74.95 74.95 0.1M
2021-03-23 76.09 76.70 75.82 75.97 0.1M
2021-03-22 76.36 77.00 76.16 76.76 0.0M
2021-03-19 76.56 76.75 76.02 76.10 0.0M
2021-03-18 76.54 77.16 76.06 76.06 0.1M
2021-03-17 77.29 78.24 77.27 78.18 0.1M
2021-03-16 76.25 77.22 76.25 77.04 0.1M
2021-03-15 77.04 77.04 76.37 76.74 0.1M
2021-03-12 76.79 77.53 76.35 77.49 0.1M
2021-03-11 75.97 77.16 75.97 76.93 0.1M
2021-03-10 75.71 76.22 75.19 76.12 0.1M
2021-03-09 74.35 74.48 73.72 74.20 0.1M
2021-03-08 72.87 73.52 72.86 73.20 0.1M
2021-03-05 73.81 74.39 73.48 74.39 0.2M
2021-03-04 74.41 75.09 73.71 74.23 0.3M
2021-03-03 74.29 74.40 73.74 74.15 0.1M
2021-03-02 74.96 75.02 74.47 75.02 0.1M
2021-03-01 73.48 73.97 73.11 73.79 0.2M
2021-02-26 74.26 74.26 73.12 73.26 0.1M
2021-02-25 75.06 75.45 74.15 74.27 0.1M
2021-02-24 74.40 74.97 74.02 74.88 0.0M
2021-02-23 75.32 75.98 75.06 75.90 0.1M
2021-02-22 76.09 76.16 75.43 75.50 0.1M
2021-02-19 77.29 77.29 76.18 76.51 0.2M
2021-02-18 76.38 76.88 76.37 76.88 0.1M
2021-02-17 75.80 76.57 75.78 76.55 0.1M
2021-02-16 75.68 76.05 75.29 75.87 0.1M
2021-02-12 76.49 77.59 76.31 77.23 0.1M
2021-02-11 75.52 77.47 74.81 76.35 0.1M
2021-02-10 75.64 75.72 75.17 75.52 0.1M
2021-02-09 74.80 75.83 74.74 75.68 0.1M
2021-02-08 73.95 74.56 73.93 74.45 0.1M
2021-02-05 73.37 73.76 72.81 73.76 0.1M
2021-02-04 71.28 71.49 70.83 71.27 0.1M
2021-02-03 71.67 71.67 70.73 71.41 0.1M
2021-02-02 71.94 72.19 71.63 71.96 0.1M
2021-02-01 71.72 71.80 71.30 71.79 0.1M
2021-01-29 70.62 71.08 70.12 70.52 0.1M
2021-01-28 72.13 72.42 71.81 72.27 0.1M
2021-01-27 71.56 72.12 71.54 71.75 0.1M
2021-01-26 73.07 73.61 72.77 73.48 0.1M
2021-01-25 71.71 72.74 71.60 72.65 0.1M
2021-01-22 71.98 72.36 71.72 72.34 0.1M
2021-01-21 71.45 71.95 71.26 71.93 0.1M
2021-01-20 71.17 71.39 70.77 71.39 0.1M
2021-01-19 72.16 72.31 71.80 72.26 0.1M
2021-01-15 71.77 72.38 71.39 71.78 0.1M
2021-01-14 72.63 72.63 72.14 72.23 0.1M
2021-01-13 73.19 73.52 72.86 73.43 0.1M
2021-01-12 72.55 73.55 72.55 73.52 0.1M
2021-01-11 73.92 74.44 73.92 74.40 0.1M
2021-01-08 74.35 75.24 74.11 74.88 0.1M
2021-01-07 75.16 75.69 75.16 75.63 0.1M
2021-01-06 74.83 76.35 74.83 75.92 0.1M
2021-01-05 75.82 76.21 75.22 76.18 0.1M
2021-01-04 77.09 77.45 75.93 76.29 0.1M