EssilorLuxottica SA EL
EURONEXT · France · Health Technology
€144.60-1.00 (-0.69%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €145.60 | +0.69% | €144.95 | €147.95 | €143.60 | 823.53K |
| 2026-09-29 | €144.60 | -1.03% | €146.85 | €147.15 | €144.35 | 710.62K |
| 2026-09-28 | €146.10 | +1.53% | €145.00 | €148.35 | €144.15 | 619.20K |
| 2026-09-25 | €143.90 | -0.55% | €143.55 | €144.35 | €141.65 | 800.58K |
| 2026-09-24 | €144.70 | -3.50% | €151.40 | €151.60 | €144.70 | 1.11M |
| 2026-09-23 | €149.95 | +3.77% | €145.00 | €149.95 | €144.55 | 1.29M |
| 2026-09-22 | €144.50 | +2.30% | €141.50 | €144.75 | €140.10 | 752.36K |
| 2026-09-21 | €141.25 | +1.62% | €139.15 | €141.65 | €138.85 | 661.21K |
| 2026-09-18 | €139.00 | -1.73% | €139.95 | €140.60 | €138.30 | 1.76M |
| 2026-09-17 | €141.45 | -2.52% | €144.60 | €145.30 | €140.70 | 900.09K |
| 2026-09-16 | €145.10 | +0.48% | €144.35 | €146.05 | €143.05 | 582.88K |
| 2026-09-15 | €144.40 | -2.23% | €147.35 | €148.30 | €144.40 | 669.23K |
| 2026-09-14 | €147.70 | +0.89% | €147.35 | €148.60 | €146.20 | 812.12K |
| 2026-09-11 | €146.40 | +0.38% | €146.30 | €148.25 | €145.80 | 645.11K |
| 2026-09-10 | €145.85 | -2.11% | €148.65 | €148.80 | €144.65 | 864.16K |
| 2026-09-09 | €149.00 | -0.40% | €147.95 | €152.25 | €146.40 | 1.12M |
| 2026-09-08 | €149.60 | +0.71% | €147.10 | €152.40 | €147.00 | 622.25K |
| 2026-09-07 | €148.55 | -0.83% | €149.00 | €149.45 | €146.65 | 856.88K |
| 2026-09-04 | €149.80 | -2.06% | €153.10 | €153.10 | €148.95 | 951.22K |
| 2026-09-03 | €152.95 | -3.62% | €157.45 | €158.45 | €152.40 | 844.71K |
| 2026-09-02 | €158.70 | -0.53% | €158.65 | €160.45 | €157.65 | 795.60K |
| 2026-09-01 | €159.55 | -0.50% | €160.80 | €162.25 | €159.00 | 587.24K |
| 2026-08-31 | €160.35 | -0.62% | €161.35 | €162.50 | €160.00 | 1.23M |
| 2026-08-28 | €161.35 | +2.44% | €161.15 | €163.45 | €160.95 | 856.33K |
| 2026-08-27 | €157.50 | -1.07% | €159.25 | €159.65 | €156.15 | 658.70K |
| 2026-08-26 | €159.20 | +0.03% | €159.20 | €161.50 | €159.20 | 545.23K |
| 2026-08-25 | €159.15 | -1.58% | €161.00 | €163.55 | €159.15 | 749.55K |
| 2026-08-24 | €161.70 | -0.92% | €163.05 | €163.65 | €161.20 | 368.56K |
| 2026-08-21 | €163.20 | +1.24% | €160.65 | €163.90 | €159.55 | 431.68K |
| 2026-08-20 | €161.20 | -1.38% | €163.20 | €163.30 | €160.10 | 383.63K |
| 2026-08-19 | €163.45 | -0.27% | €163.25 | €164.45 | €161.30 | 546.33K |
| 2026-08-18 | €163.90 | +2.57% | €159.80 | €164.50 | €159.20 | 646.67K |
| 2026-08-17 | €159.80 | -1.69% | €162.80 | €162.80 | €159.70 | 479.81K |
| 2026-08-14 | €162.55 | -0.73% | €164.00 | €165.45 | €161.85 | 420.06K |
| 2026-08-13 | €163.75 | -0.40% | €165.00 | €165.80 | €163.15 | 473.90K |
| 2026-08-12 | €164.40 | -4.28% | €171.00 | €171.10 | €163.50 | 909.70K |
| 2026-08-11 | €171.75 | +0.29% | €171.05 | €173.05 | €170.15 | 315.88K |
| 2026-08-10 | €171.25 | -0.61% | €172.80 | €172.80 | €167.85 | 816.88K |
| 2026-08-07 | €172.30 | +0.58% | €171.80 | €175.80 | €171.25 | 786.22K |
| 2026-08-06 | €171.30 | -0.09% | €173.20 | €176.60 | €170.45 | 871.52K |
| 2026-08-05 | €171.45 | +0.56% | €170.50 | €173.20 | €168.30 | 748.12K |
| 2026-08-04 | €170.50 | +0.53% | €169.55 | €173.05 | €168.40 | 1.06M |
| 2026-08-03 | €169.60 | +3.38% | €164.70 | €172.50 | €162.60 | 1.03M |
| 2026-07-31 | €164.05 | +0.28% | €161.65 | €167.70 | €161.05 | 892.32K |
| 2026-07-30 | €163.60 | -0.91% | €164.20 | €168.35 | €162.85 | 987.62K |
| 2026-07-29 | €165.10 | -2.10% | €175.70 | €176.25 | €161.65 | 1.31M |
| 2026-07-28 | €168.65 | +1.96% | €168.50 | €169.10 | €165.35 | 543.15K |
| 2026-07-27 | €165.40 | +1.16% | €165.80 | €167.35 | €165.30 | 631.65K |
| 2026-07-24 | €163.50 | +0.99% | €161.95 | €163.50 | €161.20 | 403.97K |
| 2026-07-23 | €161.90 | -1.52% | €164.00 | €164.15 | €160.80 | 646.43K |
| 2026-07-22 | €164.40 | -0.93% | €164.85 | €167.90 | €162.75 | 550.38K |
| 2026-07-21 | €165.95 | -1.37% | €166.00 | €167.55 | €164.50 | 600.24K |
| 2026-07-20 | €168.25 | +0.93% | €165.25 | €169.35 | €165.10 | 492.74K |
| 2026-07-17 | €166.70 | -1.65% | €168.10 | €169.85 | €166.70 | 608.53K |
| 2026-07-16 | €169.50 | +0.77% | €167.95 | €170.00 | €166.60 | 434.84K |
| 2026-07-15 | €168.20 | +1.85% | €164.60 | €169.70 | €163.50 | 536.19K |
| 2026-07-14 | €165.15 | -2.51% | €164.10 | €166.70 | €162.65 | 483.08K |
| 2026-07-13 | €169.40 | -1.17% | €170.25 | €171.60 | €168.30 | 442.64K |
| 2026-07-10 | €171.40 | -0.15% | €171.85 | €173.80 | €170.50 | 562.15K |
| 2026-07-09 | €171.65 | +1.36% | €169.50 | €171.65 | €168.65 | 498.74K |
| 2026-07-08 | €169.35 | -3.72% | €175.00 | €176.10 | €167.20 | 1.03M |
| 2026-07-07 | €175.90 | +1.91% | €174.55 | €177.10 | €174.55 | 665.89K |
| 2026-07-06 | €172.60 | +0.23% | €173.10 | €177.95 | €171.50 | 441.18K |
| 2026-07-03 | €172.20 | -1.80% | €175.30 | €175.30 | €171.50 | 382.31K |
| 2026-07-02 | €175.35 | +1.36% | €173.55 | €176.50 | €172.45 | 729.85K |
| 2026-07-01 | €173.00 | +5.46% | €164.40 | €173.00 | €163.75 | 624.50K |
| 2026-06-30 | €164.05 | +0.34% | €163.75 | €164.40 | €160.60 | 804.10K |
| 2026-06-29 | €163.50 | -3.05% | €168.00 | €168.15 | €163.25 | 549.05K |
| 2026-06-26 | €168.65 | +1.54% | €168.20 | €169.65 | €165.40 | 668.38K |
| 2026-06-25 | €166.10 | -1.48% | €169.20 | €169.20 | €163.80 | 1.10M |
| 2026-06-24 | €168.60 | +0.27% | €167.60 | €169.55 | €160.90 | 1.26M |
| 2026-06-23 | €168.15 | -0.21% | €168.30 | €172.50 | €168.15 | 584.53K |
| 2026-06-22 | €168.50 | -2.91% | €173.50 | €173.85 | €168.50 | 788.01K |
| 2026-06-19 | €173.55 | -2.28% | €177.15 | €177.70 | €173.35 | 1.41M |
| 2026-06-18 | €177.60 | +1.63% | €174.85 | €178.10 | €173.30 | 1.03M |
| 2026-06-17 | €174.75 | -4.79% | €184.00 | €184.00 | €174.75 | 924.24K |
| 2026-06-16 | €183.55 | -0.27% | €184.30 | €185.60 | €181.90 | 575.93K |
| 2026-06-15 | €184.05 | +0.74% | €186.65 | €188.90 | €184.05 | 894.98K |
| 2026-06-12 | €182.70 | +2.21% | €181.85 | €187.80 | €180.30 | 1.01M |
| 2026-06-11 | €178.75 | +0.08% | €176.60 | €179.45 | €176.25 | 629.85K |
| 2026-06-10 | €178.60 | -0.61% | €179.20 | €179.70 | €175.45 | 798.94K |
| 2026-06-09 | €179.70 | +3.78% | €171.95 | €179.90 | €171.55 | 723.40K |
| 2026-06-08 | €173.15 | -0.52% | €172.00 | €174.80 | €171.30 | 469.10K |
| 2026-06-05 | €174.05 | -1.25% | €176.25 | €180.10 | €173.30 | 608.05K |
| 2026-06-04 | €176.25 | +3.83% | €170.00 | €177.55 | €169.85 | 742.08K |
| 2026-06-03 | €169.75 | -0.79% | €170.65 | €171.65 | €169.55 | 498.26K |
| 2026-06-02 | €171.10 | -0.98% | €172.80 | €174.00 | €168.30 | 558.16K |
| 2026-06-01 | €172.80 | -1.34% | €174.95 | €176.45 | €170.80 | 590.39K |
| 2026-05-29 | €175.15 | +0.20% | €175.25 | €178.85 | €174.25 | 957.54K |
| 2026-05-28 | €174.80 | +0.09% | €174.00 | €176.05 | €172.05 | 518.57K |