EssilorLuxottica Société anonyme (BIT:1EL)
Italy · Delayed Price · Currency is EUR 271.20
-0.40 (-0.15%)
Last updated: Dec 30, 2025, 9:00 AM CET
BIT:1EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 270.60 | 271.40 | 269.10 | 271.20 | 271.20 | -0.15% | 1,120 |
| Dec 29, 2025 | 272.10 | 272.20 | 269.20 | 271.60 | 271.60 | -0.69% | 1,735 |
| Dec 23, 2025 | 272.00 | 273.50 | 269.10 | 273.50 | 273.50 | 0.18% | 2,730 |
| Dec 22, 2025 | 275.20 | 275.20 | 271.10 | 273.00 | 273.00 | -2.15% | 2,466 |
| Dec 19, 2025 | 277.10 | 279.00 | 274.30 | 279.00 | 279.00 | 0.76% | 1,609 |
| Dec 18, 2025 | 273.30 | 278.90 | 273.30 | 276.90 | 276.90 | 1.10% | 1,553 |
| Dec 17, 2025 | 279.30 | 279.30 | 272.00 | 273.90 | 273.90 | -1.51% | 2,973 |
| Dec 16, 2025 | 281.70 | 282.90 | 276.70 | 278.10 | 278.10 | -1.97% | 2,754 |
| Dec 15, 2025 | 282.40 | 286.60 | 282.20 | 283.70 | 283.70 | 0.75% | 1,647 |
| Dec 12, 2025 | 283.00 | 284.50 | 281.50 | 281.60 | 281.60 | -1.19% | 1,527 |
| Dec 11, 2025 | 285.10 | 286.90 | 283.30 | 285.00 | 285.00 | 0.32% | 2,469 |
| Dec 10, 2025 | 284.60 | 287.70 | 284.10 | 284.10 | 284.10 | -0.70% | 2,222 |
| Dec 9, 2025 | 300.30 | 301.00 | 283.20 | 286.10 | 286.10 | -5.36% | 7,589 |
| Dec 8, 2025 | 300.80 | 302.50 | 300.30 | 302.30 | 302.30 | -0.30% | 556 |
| Dec 5, 2025 | 307.50 | 308.70 | 302.30 | 303.20 | 303.20 | -0.36% | 899 |
| Dec 4, 2025 | 308.20 | 310.00 | 304.40 | 304.30 | 304.30 | -1.04% | 1,392 |
| Dec 3, 2025 | 308.70 | 308.80 | 305.90 | 307.50 | 307.50 | 0.13% | 1,068 |
| Dec 2, 2025 | 307.10 | 309.90 | 306.70 | 307.10 | 307.10 | -0.07% | 1,162 |
| Dec 1, 2025 | 305.60 | 307.70 | 301.60 | 307.30 | 307.30 | -2.13% | 3,841 |
| Nov 28, 2025 | 312.70 | 314.00 | 308.30 | 314.00 | 314.00 | 0.42% | 1,889 |
| Nov 27, 2025 | 316.70 | 316.70 | 312.30 | 312.70 | 312.70 | -0.19% | 523 |
| Nov 26, 2025 | 310.10 | 313.30 | 310.10 | 313.30 | 313.30 | 1.46% | 1,489 |
| Nov 25, 2025 | 305.40 | 308.80 | 304.10 | 308.80 | 308.80 | 0.32% | 1,414 |
| Nov 24, 2025 | 308.40 | 310.90 | 304.00 | 307.80 | 307.80 | 0.65% | 1,974 |
| Nov 21, 2025 | 308.40 | 309.40 | 304.60 | 305.80 | 305.80 | -1.67% | 1,356 |
| Nov 20, 2025 | 310.80 | 312.90 | 309.50 | 311.00 | 311.00 | 0.32% | 608 |
| Nov 19, 2025 | 310.50 | 311.40 | 309.50 | 310.00 | 310.00 | -0.35% | 1,003 |
| Nov 18, 2025 | 314.00 | 314.10 | 308.70 | 311.10 | 311.10 | -0.35% | 1,697 |
| Nov 17, 2025 | 319.70 | 320.60 | 312.20 | 312.20 | 312.20 | -2.13% | 1,604 |
| Nov 14, 2025 | 318.50 | 319.70 | 315.50 | 319.00 | 319.00 | -0.16% | 2,559 |
| Nov 13, 2025 | 321.80 | 323.80 | 318.80 | 319.50 | 319.50 | -0.31% | 2,146 |
| Nov 12, 2025 | 317.40 | 322.00 | 317.40 | 320.50 | 320.50 | 1.52% | 2,519 |
| Nov 11, 2025 | 312.70 | 317.00 | 311.60 | 315.70 | 315.70 | 1.09% | 1,176 |
| Nov 10, 2025 | 310.70 | 313.50 | 309.30 | 312.30 | 312.30 | 1.53% | 1,465 |
| Nov 7, 2025 | 313.70 | 313.70 | 307.60 | 307.60 | 307.60 | -1.38% | 1,790 |
| Nov 6, 2025 | 315.00 | 315.00 | 311.20 | 311.90 | 311.90 | -1.45% | 1,715 |
| Nov 5, 2025 | 315.70 | 318.20 | 313.80 | 316.50 | 316.50 | 0.25% | 2,155 |
| Nov 4, 2025 | 315.20 | 316.20 | 311.10 | 315.70 | 315.70 | -0.38% | 1,681 |
| Nov 3, 2025 | 316.30 | 318.90 | 316.30 | 316.90 | 316.90 | -0.28% | 1,823 |
| Oct 31, 2025 | 320.10 | 320.10 | 316.60 | 317.80 | 317.80 | -0.59% | 2,130 |
| Oct 30, 2025 | 319.10 | 319.60 | 316.20 | 319.70 | 319.70 | 0.60% | 1,524 |
| Oct 29, 2025 | 317.60 | 319.70 | 315.90 | 317.80 | 317.80 | 0.09% | 1,844 |
| Oct 28, 2025 | 316.70 | 319.30 | 316.00 | 317.50 | 317.50 | 0.25% | 2,624 |
| Oct 27, 2025 | 312.90 | 316.80 | 312.40 | 316.70 | 316.70 | 1.15% | 1,921 |
| Oct 24, 2025 | 312.40 | 313.40 | 310.40 | 313.10 | 313.10 | 0.38% | 1,580 |
| Oct 23, 2025 | 310.70 | 313.70 | 310.50 | 311.90 | 311.90 | -0.03% | 2,863 |
| Oct 22, 2025 | 315.70 | 315.70 | 311.70 | 312.00 | 312.00 | -1.48% | 3,438 |
| Oct 21, 2025 | 314.10 | 317.90 | 313.30 | 316.70 | 316.70 | 0.76% | 4,217 |
| Oct 20, 2025 | 310.90 | 315.50 | 309.60 | 314.30 | 314.30 | 0.90% | 14,550 |
| Oct 17, 2025 | 301.00 | 315.00 | 295.90 | 311.50 | 311.50 | 12.99% | 28,666 |