L’Oreal ADR

LRLCY
🏛️ usa →
86.77
Last Update: 2025-09-30
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
2023-12-29 99.89 100.19 99.40 99.41 0.1M
2023-12-28 99.94 100.28 99.74 99.80 0.1M
2023-12-27 99.18 99.94 99.18 99.86 0.0M
2023-12-26 98.56 99.25 98.56 99.21 0.0M
2023-12-22 98.97 99.06 98.16 98.63 0.1M
2023-12-21 98.70 99.01 98.14 99.01 0.1M
2023-12-20 98.44 98.91 97.49 97.58 0.1M
2023-12-19 98.50 99.25 98.50 98.98 0.1M
2023-12-18 97.21 97.94 97.18 97.74 0.1M
2023-12-15 96.81 97.68 96.70 97.24 0.1M
2023-12-14 97.79 97.96 96.98 97.34 0.1M
2023-12-13 96.26 97.87 95.81 97.59 0.1M
2023-12-12 95.80 96.23 95.71 96.02 0.1M
2023-12-11 95.26 95.69 94.96 95.31 0.1M
2023-12-08 94.78 95.50 94.70 95.06 0.1M
2023-12-07 94.54 95.03 94.34 94.91 0.1M
2023-12-06 95.24 95.55 94.70 94.70 0.1M
2023-12-05 95.03 95.13 94.65 94.87 0.1M
2023-12-04 94.28 95.11 94.23 94.77 0.1M
2023-12-01 94.46 95.25 94.37 95.20 0.1M
2023-11-30 94.09 94.33 93.59 94.08 0.2M
2023-11-29 94.92 95.10 94.31 94.83 0.1M
2023-11-28 94.05 94.90 93.98 94.43 0.1M
2023-11-27 94.68 95.04 94.42 94.99 0.1M
2023-11-24 93.62 94.50 93.62 94.30 0.1M
2023-11-22 93.62 93.78 93.20 93.71 0.1M
2023-11-21 92.76 93.14 92.70 92.94 0.3M
2023-11-20 92.50 92.62 92.06 92.51 0.6M
2023-11-17 92.12 92.67 91.68 92.55 1.8M
2023-11-16 91.38 92.10 91.13 92.00 0.7M
2023-11-15 92.23 92.34 91.80 91.96 0.4M
2023-11-14 91.35 92.54 91.35 92.50 0.4M
2023-11-13 88.14 88.92 88.09 88.80 0.6M
2023-11-10 88.72 89.34 88.08 89.29 0.4M
2023-11-09 89.45 89.80 88.75 88.89 0.6M
2023-11-08 88.56 89.25 88.44 88.85 0.1M
2023-11-07 86.06 86.90 86.00 86.85 0.1M
2023-11-06 86.22 86.66 86.07 86.29 0.1M
2023-11-03 86.88 87.17 86.35 86.49 0.1M
2023-11-02 85.91 86.35 85.36 86.02 0.1M
2023-11-01 83.36 84.19 83.09 84.00 0.1M
2023-10-31 84.41 84.53 83.45 83.89 0.1M
2023-10-30 82.93 83.59 82.85 83.40 0.1M
2023-10-27 83.13 83.13 81.84 81.87 0.1M
2023-10-26 83.67 83.76 82.39 82.71 0.1M
2023-10-25 83.98 84.70 83.67 83.81 0.1M
2023-10-24 83.34 83.66 83.10 83.57 0.1M
2023-10-23 81.56 82.57 81.39 81.94 0.1M
2023-10-20 80.92 80.95 80.28 80.31 0.1M
2023-10-19 81.68 81.84 77.11 77.12 0.2M
2023-10-18 80.83 81.02 80.27 80.31 0.1M
2023-10-17 81.01 82.29 80.95 81.81 0.1M
2023-10-16 81.34 81.87 81.17 81.77 0.1M
2023-10-13 81.85 81.94 80.54 80.91 0.1M
2023-10-12 83.34 83.34 82.11 82.58 0.1M
2023-10-11 84.16 84.41 83.70 84.19 0.1M
2023-10-10 83.70 84.47 83.65 83.84 0.2M
2023-10-09 81.89 82.43 81.50 82.22 0.1M
2023-10-06 82.47 84.03 82.02 83.86 0.1M
2023-10-05 82.81 82.89 82.24 82.62 0.1M
2023-10-04 82.90 82.90 81.81 82.72 0.1M
2023-10-03 82.12 82.31 81.67 81.95 0.1M
2023-10-02 82.87 82.88 82.07 82.42 0.1M
2023-09-29 84.19 84.20 82.67 82.86 0.1M
2023-09-28 82.25 82.91 82.01 82.24 0.2M
2023-09-27 82.36 82.36 80.75 81.41 0.2M
2023-09-26 82.21 82.35 81.67 81.72 0.1M
2023-09-25 82.41 83.19 82.23 83.19 0.1M
2023-09-22 84.39 85.14 84.25 84.38 0.1M
2023-09-21 85.27 85.50 84.59 84.59 0.1M
2023-09-20 87.26 88.26 86.89 87.07 0.1M
2023-09-19 85.65 85.97 85.11 85.79 0.1M
2023-09-18 86.09 86.60 85.82 86.43 0.2M
2023-09-15 87.64 87.79 86.96 87.18 0.1M
2023-09-14 85.18 86.01 85.02 85.99 0.1M
2023-09-13 85.21 85.82 85.00 85.03 0.1M
2023-09-12 86.38 86.72 85.93 85.93 0.4M
2023-09-11 87.44 87.77 86.85 87.75 0.1M
2023-09-08 86.41 86.82 86.31 86.45 0.1M
2023-09-07 85.21 85.69 84.92 85.33 0.1M
2023-09-06 85.52 85.79 85.04 85.17 0.3M
2023-09-05 86.87 86.87 86.33 86.51 0.1M
2023-09-01 88.18 88.18 87.15 87.30 0.2M
2023-08-31 88.77 89.15 87.71 87.86 0.2M
2023-08-30 89.34 89.87 89.28 89.49 0.0M
2023-08-29 87.81 89.35 87.81 89.29 0.1M
2023-08-28 87.63 87.93 87.23 87.77 0.1M
2023-08-25 86.83 87.40 86.17 86.92 0.1M
2023-08-24 86.79 87.32 86.01 86.20 0.1M
2023-08-23 86.44 87.39 86.44 87.30 0.1M
2023-08-22 86.67 86.67 85.75 85.90 0.1M
2023-08-21 86.95 87.23 86.34 87.14 0.1M
2023-08-18 85.81 86.72 85.55 86.62 0.2M
2023-08-17 88.47 88.47 87.04 87.17 0.2M
2023-08-16 89.11 89.39 88.07 88.07 0.1M
2023-08-15 89.68 89.68 88.72 88.72 0.1M
2023-08-14 89.93 91.75 89.78 91.45 0.1M
2023-08-11 90.70 90.87 90.12 90.52 0.1M
2023-08-10 91.40 92.53 91.39 91.65 0.1M
2023-08-09 89.26 89.88 89.07 89.55 0.1M
2023-08-08 88.60 89.39 88.33 89.37 0.1M
2023-08-07 89.61 90.21 89.32 90.16 0.0M
2023-08-04 90.29 91.04 89.78 89.84 0.1M
2023-08-03 89.37 90.63 89.25 90.18 0.1M
2023-08-02 91.45 91.54 90.19 90.33 0.1M
2023-08-01 91.44 91.97 91.08 91.44 0.1M
2023-07-31 93.47 94.01 92.99 93.12 0.1M
2023-07-28 92.26 93.31 92.15 92.64 0.0M
2023-07-27 91.28 92.49 89.86 89.92 0.1M
2023-07-26 89.14 90.45 89.00 90.34 0.1M
2023-07-25 90.45 91.26 89.80 90.05 0.1M
2023-07-24 89.80 90.50 89.47 90.10 0.0M
2023-07-21 90.93 91.67 90.83 91.49 0.1M
2023-07-20 89.43 89.56 88.84 89.04 0.1M
2023-07-19 90.78 91.26 90.74 91.14 0.0M
2023-07-18 91.39 91.90 91.20 91.76 0.1M
2023-07-17 92.71 93.33 92.47 93.07 0.1M
2023-07-14 94.64 94.91 94.33 94.53 0.1M
2023-07-13 93.54 94.13 93.49 94.07 0.1M
2023-07-12 91.29 92.57 91.29 92.22 0.0M
2023-07-11 90.46 90.55 89.56 90.37 0.0M
2023-07-10 88.83 89.50 88.83 89.50 0.1M
2023-07-07 88.30 88.80 87.95 88.25 0.1M
2023-07-06 89.36 89.60 88.38 88.96 0.1M
2023-07-05 91.92 92.11 91.39 91.55 0.1M
2023-07-03 92.48 92.75 92.29 92.58 0.0M
2023-06-30 92.99 93.54 92.99 93.32 0.1M
2023-06-29 91.44 91.75 91.14 91.39 0.0M
2023-06-28 89.85 90.76 89.85 90.61 0.1M
2023-06-27 89.05 89.72 88.86 89.50 0.1M
2023-06-26 88.23 88.35 87.75 88.19 0.0M
2023-06-23 88.01 88.86 87.97 88.48 0.0M
2023-06-22 88.79 89.22 88.79 89.18 0.0M
2023-06-21 88.91 89.71 88.83 89.53 0.1M
2023-06-20 90.30 90.47 89.81 90.03 0.1M
2023-06-16 90.98 91.13 90.38 90.58 0.0M
2023-06-15 88.93 89.88 88.83 89.79 0.1M
2023-06-14 89.05 89.60 88.68 89.13 0.1M
2023-06-13 87.12 88.16 87.07 87.63 0.1M
2023-06-12 87.39 87.39 86.64 87.20 0.1M
2023-06-09 86.37 86.71 86.26 86.36 0.0M
2023-06-08 86.28 86.90 86.28 86.90 0.1M
2023-06-07 86.79 86.92 85.46 85.69 0.3M
2023-06-06 86.35 86.55 85.88 86.55 0.1M
2023-06-05 86.96 87.11 86.53 86.70 0.1M
2023-06-02 87.68 87.88 87.24 87.38 0.1M
2023-06-01 84.66 86.33 84.62 86.26 0.1M
2023-05-31 85.65 85.69 84.39 85.43 0.1M
2023-05-30 86.97 86.97 86.19 86.68 0.0M
2023-05-26 87.83 88.44 87.72 88.22 0.1M
2023-05-25 86.35 87.50 86.33 87.49 0.1M
2023-05-24 86.45 87.03 86.13 86.62 0.1M
2023-05-23 89.58 89.58 88.38 88.38 0.1M
2023-05-22 90.59 90.77 90.10 90.55 0.0M
2023-05-19 91.05 91.49 90.91 91.36 0.1M
2023-05-18 90.18 90.25 89.57 89.93 0.0M
2023-05-17 90.44 90.66 89.66 90.42 0.0M
2023-05-16 91.17 91.22 90.81 90.81 0.0M
2023-05-15 91.91 91.91 91.41 91.66 0.0M
2023-05-12 91.58 91.62 91.10 91.40 0.1M
2023-05-11 92.13 92.76 91.80 92.54 0.1M
2023-05-10 91.58 91.80 91.07 91.59 0.0M
2023-05-09 92.43 93.01 92.15 92.55 0.1M
2023-05-08 94.06 94.54 94.04 94.49 0.1M
2023-05-05 92.63 93.99 92.52 93.80 0.0M
2023-05-04 92.29 93.24 92.29 92.97 0.1M
2023-05-03 95.12 95.14 94.03 94.55 0.1M
2023-05-02 93.84 95.11 93.76 94.97 0.0M
2023-05-01 94.25 95.49 94.25 94.93 0.0M
2023-04-28 95.29 95.55 94.36 95.32 0.1M
2023-04-27 94.66 96.00 94.56 95.75 0.1M
2023-04-26 94.13 94.77 93.72 93.85 0.1M
2023-04-25 94.80 94.86 92.95 93.48 0.2M
2023-04-24 94.95 96.74 94.95 95.77 0.1M
2023-04-21 95.72 97.64 95.72 97.40 0.1M
2023-04-20 93.04 94.48 92.91 93.54 0.1M
2023-04-19 92.93 94.59 92.24 94.00 0.1M
2023-04-18 92.34 93.31 92.16 93.27 0.0M
2023-04-17 92.83 92.88 92.18 92.55 0.1M
2023-04-14 92.45 92.68 92.05 92.42 0.1M
2023-04-13 93.00 93.99 93.00 93.94 0.1M
2023-04-12 90.60 91.21 90.27 90.98 0.1M
2023-04-11 90.57 91.23 90.49 90.91 0.0M
2023-04-10 90.00 90.00 88.80 89.59 0.0M
2023-04-06 89.64 89.94 89.05 89.80 0.1M
2023-04-05 92.25 92.70 92.17 92.37 0.1M
2023-04-04 91.13 92.18 91.13 91.78 0.1M
2023-04-03 89.60 90.76 89.43 90.76 0.1M
2023-03-31 89.51 90.00 89.01 89.14 0.1M
2023-03-30 88.20 88.66 88.09 88.32 0.1M
2023-03-29 87.53 87.58 86.95 87.38 0.1M
2023-03-28 86.48 86.48 85.70 86.08 0.0M
2023-03-27 86.48 86.82 86.22 86.56 0.1M
2023-03-24 85.65 86.13 85.11 86.11 0.1M
2023-03-23 86.09 86.59 84.78 85.35 0.1M
2023-03-22 84.65 86.29 84.44 84.79 0.1M
2023-03-21 83.30 83.47 82.77 83.47 0.0M
2023-03-20 82.73 83.49 82.56 83.00 0.0M
2023-03-17 80.74 81.28 80.38 81.26 0.1M
2023-03-16 80.15 82.12 80.00 82.12 0.1M
2023-03-15 77.96 79.60 77.74 79.50 0.1M
2023-03-14 81.09 81.41 80.10 80.55 0.5M
2023-03-13 80.03 80.93 79.77 79.88 0.1M
2023-03-10 79.79 80.01 78.50 78.68 0.8M
2023-03-09 79.41 79.74 78.49 78.50 0.1M
2023-03-08 78.98 79.55 78.98 79.35 0.2M
2023-03-07 80.48 80.79 79.09 79.17 0.3M
2023-03-06 80.52 80.98 80.41 80.54 0.2M
2023-03-03 80.86 81.20 80.57 81.20 0.3M
2023-03-02 79.38 80.58 79.38 80.44 0.1M
2023-03-01 80.16 80.27 79.13 79.23 0.1M
2023-02-28 79.77 79.86 79.14 79.22 0.1M
2023-02-27 80.32 80.45 79.89 80.19 0.1M
2023-02-24 79.36 79.58 78.32 78.94 0.1M
2023-02-23 82.35 82.51 81.03 81.92 0.0M
2023-02-22 82.20 82.35 81.68 81.83 0.1M
2023-02-21 81.72 82.41 81.37 81.94 0.1M
2023-02-17 82.07 82.74 81.83 82.67 0.1M
2023-02-16 83.13 83.90 83.11 83.49 0.1M
2023-02-15 83.16 83.80 82.88 83.61 0.2M
2023-02-14 83.29 84.63 82.83 83.83 0.1M
2023-02-13 82.24 83.85 82.24 83.85 0.1M
2023-02-10 79.44 80.49 79.11 80.46 0.1M
2023-02-09 81.45 83.34 81.17 81.49 0.1M
2023-02-08 80.91 81.00 80.09 80.36 0.1M
2023-02-07 80.35 81.53 80.06 81.49 0.1M
2023-02-06 82.09 82.24 81.60 82.07 0.1M
2023-02-03 82.13 83.41 81.84 82.79 0.4M
2023-02-02 82.08 82.87 81.72 82.24 0.1M
2023-02-01 81.51 82.69 80.61 82.19 0.1M
2023-01-31 81.88 82.58 81.66 82.58 0.1M
2023-01-30 82.33 82.94 82.15 82.36 0.1M
2023-01-27 82.80 83.25 81.90 83.04 0.5M
2023-01-26 84.09 84.29 83.52 84.23 0.2M
2023-01-25 82.05 83.63 82.05 83.48 0.1M
2023-01-24 82.17 82.76 81.94 82.70 0.1M
2023-01-23 82.63 83.46 82.63 83.33 0.2M
2023-01-20 81.61 83.03 81.57 83.03 0.2M
2023-01-19 81.33 82.24 80.77 82.14 0.4M
2023-01-18 83.67 83.79 82.35 82.49 0.3M
2023-01-17 83.33 84.07 83.16 83.47 0.2M
2023-01-13 79.83 81.48 79.83 81.48 0.1M
2023-01-12 79.39 80.08 78.58 79.90 0.1M
2023-01-11 79.83 79.85 78.94 79.32 0.1M
2023-01-10 78.36 78.66 77.99 78.49 0.1M
2023-01-09 77.87 78.86 77.79 78.14 0.1M
2023-01-06 74.67 76.62 74.32 76.48 0.1M
2023-01-05 75.19 75.45 74.50 74.54 0.1M
2023-01-04 74.77 75.81 74.70 75.48 0.1M
2023-01-03 71.78 72.11 71.04 71.59 0.1M