EssilorLuxottica Société anonyme (BIT:1EL)
Italy · Delayed Price · Currency is EUR 215.40
-4.90 (-2.22%)
At close: Mar 3, 2026
BIT:1EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 215.70 | 215.90 | 215.00 | 215.40 | - | - | 151 |
| Mar 3, 2026 | 217.50 | 220.20 | 214.50 | 215.40 | 215.40 | -2.22% | 4,631 |
| Mar 2, 2026 | 217.50 | 222.60 | 212.10 | 220.30 | 220.30 | -2.26% | 7,001 |
| Feb 27, 2026 | 237.80 | 238.20 | 225.40 | 225.40 | 225.40 | -5.81% | 7,929 |
| Feb 26, 2026 | 237.50 | 239.30 | 234.50 | 239.30 | 239.30 | 0.93% | 2,878 |
| Feb 25, 2026 | 234.70 | 236.90 | 233.80 | 237.10 | 237.10 | 1.15% | 4,437 |
| Feb 24, 2026 | 234.50 | 234.50 | 231.50 | 234.40 | 234.40 | -0.68% | 4,059 |
| Feb 23, 2026 | 237.20 | 240.70 | 235.50 | 236.00 | 236.00 | -1.05% | 3,266 |
| Feb 20, 2026 | 233.40 | 239.30 | 231.70 | 238.50 | 238.50 | 2.54% | 8,711 |
| Feb 19, 2026 | 235.80 | 240.30 | 232.00 | 232.60 | 232.60 | -1.23% | 4,326 |
| Feb 18, 2026 | 238.40 | 239.70 | 232.30 | 235.50 | 235.50 | -3.52% | 12,428 |
| Feb 17, 2026 | 248.60 | 251.20 | 242.70 | 244.10 | 244.10 | -1.57% | 6,102 |
| Feb 16, 2026 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | -3.99% | 3,475 |
| Feb 13, 2026 | 262.50 | 263.50 | 255.80 | 258.30 | 258.30 | -0.77% | 4,692 |
| Feb 12, 2026 | 273.10 | 277.50 | 254.70 | 260.30 | 260.30 | 3.75% | 21,991 |
| Feb 11, 2026 | 250.80 | 253.10 | 248.30 | 250.90 | 250.90 | -0.32% | 5,006 |
| Feb 10, 2026 | 255.90 | 256.30 | 250.80 | 251.70 | 251.70 | -1.06% | 4,110 |
| Feb 9, 2026 | 255.50 | 256.60 | 252.60 | 254.40 | 254.40 | -0.51% | 3,575 |
| Feb 6, 2026 | 258.50 | 258.50 | 253.20 | 255.70 | 255.70 | -0.97% | 2,330 |
| Feb 5, 2026 | 262.20 | 262.30 | 256.80 | 258.20 | 258.20 | -0.84% | 2,623 |
| Feb 4, 2026 | 255.50 | 261.10 | 255.50 | 260.40 | 260.40 | 1.80% | 2,829 |
| Feb 3, 2026 | 257.60 | 259.00 | 254.70 | 255.80 | 255.80 | -0.27% | 4,732 |
| Feb 2, 2026 | 259.10 | 260.00 | 256.40 | 256.50 | 256.50 | -0.58% | 2,807 |
| Jan 30, 2026 | 254.70 | 260.70 | 254.40 | 258.00 | 258.00 | 1.30% | 2,894 |
| Jan 29, 2026 | 257.10 | 259.50 | 254.40 | 254.70 | 254.70 | 0.08% | 3,436 |
| Jan 28, 2026 | 255.50 | 255.90 | 252.00 | 254.50 | 254.50 | -0.90% | 4,561 |
| Jan 27, 2026 | 257.20 | 257.70 | 254.80 | 256.80 | 256.80 | -0.35% | 3,476 |
| Jan 26, 2026 | 265.20 | 265.20 | 254.90 | 257.70 | 257.70 | -2.86% | 4,743 |
| Jan 23, 2026 | 266.30 | 268.30 | 265.20 | 265.30 | 265.30 | -1.74% | 3,537 |
| Jan 22, 2026 | 270.20 | 270.40 | 264.90 | 270.00 | 270.00 | 0.67% | 2,849 |
| Jan 21, 2026 | 266.80 | 269.70 | 266.40 | 268.20 | 268.20 | 0.26% | 2,518 |
| Jan 20, 2026 | 264.90 | 267.40 | 262.60 | 267.50 | 267.50 | - | 4,384 |
| Jan 19, 2026 | 266.60 | 269.20 | 263.10 | 267.50 | 267.50 | -1.18% | 5,618 |
| Jan 16, 2026 | 282.50 | 282.50 | 270.10 | 270.70 | 270.70 | -4.21% | 8,659 |
| Jan 15, 2026 | 285.20 | 286.00 | 280.00 | 282.60 | 282.60 | 1.04% | 6,155 |
| Jan 14, 2026 | 284.40 | 286.00 | 279.70 | 279.70 | 279.70 | 0.61% | 10,833 |
| Jan 13, 2026 | 274.10 | 281.70 | 270.10 | 278.00 | 278.00 | 0.72% | 10,163 |
| Jan 12, 2026 | 276.70 | 276.70 | 273.00 | 276.00 | 276.00 | -0.25% | 2,525 |
| Jan 9, 2026 | 269.90 | 279.10 | 269.80 | 276.70 | 276.70 | 2.07% | 4,659 |
| Jan 8, 2026 | 271.90 | 274.40 | 265.40 | 271.10 | 271.10 | -1.06% | 4,902 |
| Jan 7, 2026 | 277.90 | 278.50 | 272.60 | 274.00 | 274.00 | -1.55% | 3,452 |
| Jan 6, 2026 | 264.10 | 278.40 | 262.20 | 278.30 | 278.30 | 5.70% | 4,223 |
| Jan 5, 2026 | 267.30 | 267.30 | 262.10 | 263.30 | 263.30 | -0.87% | 3,819 |
| Jan 2, 2026 | 269.10 | 270.70 | 264.50 | 265.60 | 265.60 | -2.06% | 3,265 |
| 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 |