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
2022-12-30 71.63 71.80 71.00 71.25 0.1M
2022-12-29 71.79 72.42 71.70 72.16 0.1M
2022-12-28 71.64 71.98 70.72 70.78 0.1M
2022-12-27 71.38 71.93 71.30 71.41 0.1M
2022-12-23 70.26 70.90 70.03 70.68 0.1M
2022-12-22 70.95 70.98 70.26 70.98 0.1M
2022-12-21 70.74 72.35 70.74 71.89 0.1M
2022-12-20 70.55 70.73 70.01 70.08 0.1M
2022-12-19 70.92 71.33 70.61 70.81 0.2M
2022-12-16 70.99 71.38 70.74 71.19 0.1M
2022-12-15 73.30 73.33 71.81 71.89 0.1M
2022-12-14 75.75 76.12 74.77 75.29 0.1M
2022-12-13 76.31 76.80 74.57 74.92 0.1M
2022-12-12 73.90 74.14 73.41 74.01 0.1M
2022-12-09 74.75 74.87 74.27 74.33 0.1M
2022-12-08 74.37 75.24 74.17 75.05 0.1M
2022-12-07 74.70 75.44 74.54 75.06 0.1M
2022-12-06 74.97 75.50 74.64 74.93 0.1M
2022-12-05 75.24 75.64 74.59 74.73 0.1M
2022-12-02 75.47 76.31 75.36 76.14 0.1M
2022-12-01 75.09 75.48 74.75 75.24 0.1M
2022-11-30 73.58 74.66 72.87 74.41 0.1M
2022-11-29 72.10 72.31 71.72 71.97 0.3M
2022-11-28 73.22 73.76 72.58 72.83 0.1M
2022-11-25 72.57 72.99 72.36 72.83 0.1M
2022-11-23 71.28 72.61 71.28 72.48 0.1M
2022-11-22 70.66 71.26 70.50 71.23 0.1M
2022-11-21 70.69 71.61 70.67 71.43 0.1M
2022-11-18 72.04 72.09 71.66 71.84 0.1M
2022-11-17 70.95 72.12 70.95 72.00 0.3M
2022-11-16 71.51 71.95 71.11 71.69 0.5M
2022-11-15 71.83 72.02 69.39 70.27 0.2M
2022-11-14 72.48 72.62 71.28 71.28 0.1M
2022-11-11 71.00 72.42 70.78 72.41 0.3M
2022-11-10 68.51 69.15 68.00 68.83 0.1M
2022-11-09 65.45 65.99 65.06 65.11 0.1M
2022-11-08 65.06 66.12 64.90 65.65 0.5M
2022-11-07 64.56 65.13 64.30 65.10 0.5M
2022-11-04 62.40 64.01 62.24 63.86 0.2M
2022-11-03 59.01 59.23 58.38 58.41 0.4M
2022-11-02 60.75 61.84 59.89 59.94 0.2M
2022-11-01 63.57 63.63 62.36 62.80 0.3M
2022-10-31 63.04 63.22 62.46 62.74 0.2M
2022-10-28 61.84 63.27 61.84 63.22 0.2M
2022-10-27 63.10 63.44 62.51 62.60 0.1M
2022-10-26 63.67 64.48 63.61 63.82 0.6M
2022-10-25 62.64 64.13 62.64 63.90 0.2M
2022-10-24 62.26 62.83 62.12 62.27 0.2M
2022-10-21 60.90 61.73 60.63 61.66 0.1M
2022-10-20 63.77 64.89 62.76 62.94 0.1M
2022-10-19 64.54 64.60 63.46 63.98 0.1M
2022-10-18 65.68 65.78 64.61 65.22 0.1M
2022-10-17 64.11 64.76 63.97 64.26 0.2M
2022-10-14 64.57 64.88 62.94 62.96 0.2M
2022-10-13 60.77 63.46 60.17 63.27 0.3M
2022-10-12 63.14 64.15 63.00 63.88 0.2M
2022-10-11 63.18 64.23 62.87 63.81 0.3M
2022-10-10 63.29 63.56 62.63 63.22 0.1M
2022-10-07 64.81 64.86 63.35 63.60 0.1M
2022-10-06 65.81 65.93 65.11 65.38 0.1M
2022-10-05 66.31 66.93 65.75 66.54 0.1M
2022-10-04 66.75 67.48 66.49 67.21 0.2M
2022-10-03 63.55 64.42 63.34 64.05 0.2M
2022-09-30 63.54 64.77 63.35 63.73 0.3M
2022-09-29 63.24 63.38 62.30 63.17 0.3M
2022-09-28 62.18 63.71 61.78 63.42 0.1M
2022-09-27 63.34 63.78 61.75 62.16 0.3M
2022-09-26 63.18 64.15 62.70 62.84 0.3M
2022-09-23 63.88 63.89 62.58 63.14 0.2M
2022-09-22 65.54 65.57 64.26 64.59 0.1M
2022-09-21 66.30 67.06 65.55 65.55 0.1M
2022-09-20 66.33 66.88 65.83 66.32 0.1M
2022-09-19 66.48 67.01 66.17 66.84 0.1M
2022-09-16 67.59 68.18 67.49 67.91 0.1M
2022-09-15 68.63 69.21 68.15 68.35 0.1M
2022-09-14 68.28 69.16 68.28 68.67 0.1M
2022-09-13 70.50 70.86 68.76 68.82 0.1M
2022-09-12 70.55 71.48 70.54 71.09 0.1M
2022-09-09 69.06 69.58 69.06 69.40 0.2M
2022-09-08 66.87 67.96 66.67 67.60 0.2M
2022-09-07 67.03 68.67 67.03 68.50 0.1M
2022-09-06 67.55 68.34 67.09 67.76 0.1M
2022-09-02 68.46 69.08 66.91 67.22 0.1M
2022-09-01 67.48 68.02 67.02 67.88 0.1M
2022-08-31 69.38 69.65 68.66 68.78 0.1M
2022-08-30 69.11 69.16 67.96 68.25 0.1M
2022-08-29 69.24 69.77 69.13 69.34 0.1M
2022-08-26 71.78 72.00 69.70 69.83 0.1M
2022-08-25 71.35 72.04 70.99 71.94 0.1M
2022-08-24 71.25 72.28 71.14 71.70 0.1M
2022-08-23 70.57 71.10 70.23 70.27 0.1M
2022-08-22 72.65 72.78 71.34 71.34 0.1M
2022-08-19 73.26 73.32 72.41 72.61 0.1M
2022-08-18 72.89 73.78 72.80 73.61 0.1M
2022-08-17 73.83 74.74 73.73 74.48 0.1M
2022-08-16 73.23 74.21 73.21 74.10 0.1M
2022-08-15 73.90 74.24 73.71 74.08 0.1M
2022-08-12 73.58 74.40 73.34 74.40 0.1M
2022-08-11 74.03 74.61 73.92 74.15 0.1M
2022-08-10 74.58 74.87 74.10 74.38 0.1M
2022-08-09 73.70 73.72 73.09 73.30 0.1M
2022-08-08 73.96 74.18 73.09 73.43 0.1M
2022-08-05 73.16 73.32 72.42 73.07 0.1M
2022-08-04 74.56 75.15 74.12 74.93 0.1M
2022-08-03 73.40 73.72 73.04 73.67 0.1M
2022-08-02 74.89 74.91 73.75 73.77 0.2M
2022-08-01 75.32 76.43 75.32 75.87 0.3M
2022-07-29 75.32 75.71 74.88 75.70 0.2M
2022-07-28 71.71 74.19 71.57 73.86 0.1M
2022-07-27 71.84 73.16 71.55 72.98 0.1M
2022-07-26 71.70 72.14 71.34 71.73 0.4M
2022-07-25 72.30 72.53 71.90 72.38 0.2M
2022-07-22 71.88 72.44 71.47 71.56 0.2M
2022-07-21 70.14 71.03 69.88 71.03 0.1M
2022-07-20 70.28 70.38 69.12 69.54 0.1M
2022-07-19 70.47 71.42 70.17 71.23 0.2M
2022-07-18 69.46 69.70 68.63 68.70 0.2M
2022-07-15 67.73 68.85 67.65 68.36 0.3M
2022-07-14 67.11 67.60 66.23 67.40 0.1M
2022-07-13 66.57 68.29 66.57 67.72 0.1M
2022-07-12 67.46 68.35 67.27 67.47 0.1M
2022-07-11 65.90 66.67 65.58 66.00 0.2M
2022-07-08 67.13 67.95 66.68 67.05 1.3M
2022-07-07 69.93 70.42 69.29 69.50 0.5M
2022-07-06 70.26 71.38 70.03 70.86 0.2M
2022-07-05 67.35 68.87 67.26 68.75 0.1M
2022-07-01 68.52 69.36 68.24 69.24 0.1M
2022-06-30 67.76 69.46 67.38 69.05 0.1M
2022-06-29 68.82 69.32 68.49 68.97 0.1M
2022-06-28 70.45 70.69 68.90 69.03 0.2M
2022-06-27 70.98 71.26 70.49 70.55 0.1M
2022-06-24 70.21 71.65 70.21 71.60 0.1M
2022-06-23 67.59 68.35 67.28 68.33 0.1M
2022-06-22 66.26 67.37 66.12 66.73 0.2M
2022-06-21 66.15 66.86 66.14 66.26 0.2M
2022-06-17 63.85 64.82 63.67 64.20 0.1M
2022-06-16 63.58 64.66 63.51 64.11 0.2M
2022-06-15 64.17 64.96 63.12 64.44 0.4M
2022-06-14 63.85 64.25 62.39 62.82 0.3M
2022-06-13 64.22 64.99 63.92 64.23 0.2M
2022-06-10 66.27 66.69 65.85 66.22 0.2M
2022-06-09 68.74 69.27 68.01 68.01 0.1M
2022-06-08 69.88 70.38 69.52 69.60 0.1M
2022-06-07 69.56 70.44 69.56 70.42 0.1M
2022-06-06 71.96 72.31 70.96 71.06 0.1M
2022-06-03 70.64 70.70 70.04 70.25 0.1M
2022-06-02 71.49 71.90 70.66 71.84 1.4M
2022-06-01 70.38 70.50 68.22 69.21 0.6M
2022-05-31 70.36 70.97 70.15 70.47 0.1M
2022-05-27 69.23 70.12 69.23 69.84 0.1M
2022-05-26 65.89 67.24 65.89 66.86 0.1M
2022-05-25 64.71 66.00 64.71 65.77 0.2M
2022-05-24 66.54 66.72 66.00 66.62 0.2M
2022-05-23 65.85 66.97 65.75 66.70 0.2M
2022-05-20 65.81 65.81 64.30 65.23 0.5M
2022-05-19 64.19 65.68 63.72 65.19 0.5M
2022-05-18 67.20 67.26 65.42 65.48 0.2M
2022-05-17 69.28 69.39 68.74 69.32 0.1M
2022-05-16 67.47 68.68 67.21 68.31 0.1M
2022-05-13 67.53 69.31 67.53 69.06 0.1M
2022-05-12 66.11 67.52 66.03 66.57 0.1M
2022-05-11 66.98 68.61 66.69 66.97 0.2M
2022-05-10 66.46 66.56 64.60 65.13 0.2M
2022-05-09 64.85 64.94 63.96 63.99 0.2M
2022-05-06 66.96 67.08 66.13 66.59 0.2M
2022-05-05 70.27 70.27 68.63 68.87 0.1M
2022-05-04 69.62 71.31 69.31 71.31 0.1M
2022-05-03 69.81 70.28 69.44 70.00 0.1M
2022-05-02 71.33 72.25 70.77 71.51 0.1M
2022-04-29 73.69 74.06 72.47 72.57 0.1M
2022-04-28 72.61 73.64 72.27 73.45 0.2M
2022-04-27 71.86 72.40 71.07 71.81 0.2M
2022-04-26 73.04 73.04 70.42 70.42 0.1M
2022-04-25 72.95 73.22 71.85 73.06 0.1M
2022-04-22 77.17 77.23 75.60 75.72 0.1M
2022-04-21 78.62 78.79 77.01 77.18 0.1M
2022-04-20 76.32 77.10 76.32 76.63 0.1M
2022-04-19 74.88 78.00 74.88 76.86 0.2M
2022-04-18 77.55 77.99 76.88 77.26 0.1M
2022-04-14 78.31 78.45 77.49 77.56 0.1M
2022-04-13 76.93 78.23 76.93 78.09 0.1M
2022-04-12 78.81 79.00 77.76 78.12 0.1M
2022-04-11 79.61 79.77 78.74 78.74 0.1M
2022-04-08 79.26 80.07 79.03 79.63 0.1M
2022-04-07 80.38 80.78 79.89 80.40 0.1M
2022-04-06 79.63 80.25 79.43 80.06 0.1M
2022-04-05 81.50 82.02 81.20 81.79 0.1M
2022-04-04 80.88 81.76 80.84 81.52 0.1M
2022-04-01 81.22 81.44 80.87 81.33 0.1M
2022-03-31 81.16 81.64 80.14 80.15 0.1M
2022-03-30 81.63 81.94 81.28 81.46 0.1M
2022-03-29 83.02 83.42 81.34 82.14 0.2M
2022-03-28 77.66 78.17 77.44 78.15 0.1M
2022-03-25 77.72 77.90 76.20 77.11 0.1M
2022-03-24 76.63 77.50 76.44 77.20 0.1M
2022-03-23 78.34 78.92 77.90 78.37 0.1M
2022-03-22 79.52 80.40 79.43 79.91 0.1M
2022-03-21 79.09 79.15 77.72 78.38 0.1M
2022-03-18 78.12 80.60 78.12 80.51 0.1M
2022-03-17 78.99 80.57 78.89 80.04 0.1M
2022-03-16 78.69 80.36 77.97 79.71 0.1M
2022-03-15 75.60 76.09 74.77 75.65 0.2M
2022-03-14 75.19 76.20 74.99 75.46 0.1M
2022-03-11 73.51 74.30 73.17 73.32 0.1M
2022-03-10 75.06 76.00 74.29 74.52 0.2M
2022-03-09 76.95 79.50 76.27 78.54 0.2M
2022-03-08 72.82 74.02 71.05 72.73 0.3M
2022-03-07 75.59 75.59 72.97 74.02 0.2M
2022-03-04 74.53 74.69 72.80 73.97 0.1M
2022-03-03 77.89 77.89 75.96 76.48 0.1M
2022-03-02 77.21 77.94 76.79 77.57 0.2M
2022-03-01 77.99 78.15 75.66 76.52 0.1M
2022-02-28 78.26 79.94 78.26 79.02 0.1M
2022-02-25 78.90 80.22 78.89 80.19 0.2M
2022-02-24 75.16 77.63 75.08 77.52 0.2M
2022-02-23 79.06 79.07 77.00 77.08 0.1M
2022-02-22 79.14 79.77 78.28 79.13 0.1M
2022-02-18 82.37 82.37 81.20 81.97 0.1M
2022-02-17 81.24 82.45 80.33 81.80 0.2M
2022-02-16 80.79 81.32 80.38 81.21 0.1M
2022-02-15 81.29 81.73 80.96 81.52 0.1M
2022-02-14 79.53 79.97 78.90 79.58 0.1M
2022-02-11 82.79 83.25 81.13 81.25 0.1M
2022-02-10 82.57 83.81 82.43 82.67 0.2M
2022-02-09 85.24 87.35 84.67 86.37 0.1M
2022-02-08 84.12 84.70 83.87 84.52 0.2M
2022-02-07 84.72 85.36 84.61 84.86 0.1M
2022-02-04 84.72 84.96 84.03 84.63 0.1M
2022-02-03 85.46 85.76 84.91 85.01 0.2M
2022-02-02 86.46 86.72 85.59 86.05 0.1M
2022-02-01 85.83 85.83 84.73 85.33 0.1M
2022-01-31 83.75 85.14 83.75 85.14 0.1M
2022-01-28 81.57 82.44 80.92 82.22 0.2M
2022-01-27 82.98 83.59 82.66 82.80 1.0M
2022-01-26 84.53 84.68 82.69 83.24 0.1M
2022-01-25 83.80 84.44 83.03 83.88 0.1M
2022-01-24 83.62 84.24 81.96 84.16 0.1M
2022-01-21 85.16 85.67 84.26 84.41 0.1M
2022-01-20 85.81 86.41 85.30 85.32 0.1M
2022-01-19 85.74 86.38 85.13 85.31 0.1M
2022-01-18 85.94 85.96 85.03 85.39 0.1M
2022-01-14 87.26 87.31 86.25 86.84 0.1M
2022-01-13 89.61 89.61 88.38 88.53 0.1M
2022-01-12 90.95 91.82 90.70 91.62 0.1M
2022-01-11 90.04 90.50 89.43 90.23 0.2M
2022-01-10 90.07 90.45 88.86 90.43 0.1M
2022-01-07 92.98 93.36 92.31 93.08 0.1M
2022-01-06 93.85 94.11 93.23 93.36 0.1M
2022-01-05 96.88 97.24 95.98 96.15 0.1M
2022-01-04 96.79 97.45 96.73 97.17 0.1M
2022-01-03 96.24 96.72 95.93 96.49 0.1M