EssilorLuxottica Société anonyme (BIT:1EL)
Italy · Delayed Price · Currency is EUR 274.20
+0.60 (0.22%)
Last updated: Sep 22, 2025, 10:00 AM CET
BIT:1EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 274.60 | 277.20 | 273.30 | 273.60 | 273.60 | -0.33% | 2,949 |
| Sep 18, 2025 | 271.80 | 275.70 | 270.90 | 274.50 | 274.50 | 1.37% | 3,454 |
| Sep 17, 2025 | 272.90 | 275.60 | 270.40 | 270.80 | 270.80 | -0.04% | 3,098 |
| Sep 16, 2025 | 266.70 | 273.10 | 266.70 | 270.90 | 270.90 | 1.57% | 2,762 |
| Sep 15, 2025 | 265.80 | 268.60 | 265.40 | 266.70 | 266.70 | 0.91% | 1,652 |
| Sep 12, 2025 | 265.80 | 266.10 | 262.30 | 264.30 | 264.30 | -0.83% | 1,947 |
| Sep 11, 2025 | 265.60 | 268.60 | 264.80 | 266.50 | 266.50 | 0.60% | 1,796 |
| Sep 10, 2025 | 266.30 | 271.50 | 263.10 | 264.90 | 264.90 | 1.85% | 4,297 |
| Sep 9, 2025 | 262.60 | 262.90 | 259.50 | 260.10 | 260.10 | -0.95% | 725 |
| Sep 8, 2025 | 258.80 | 262.60 | 258.00 | 262.60 | 262.60 | 1.27% | 609 |
| Sep 5, 2025 | 260.30 | 260.90 | 257.60 | 259.30 | 259.30 | -0.23% | 957 |
| Sep 4, 2025 | 258.30 | 259.70 | 257.90 | 259.90 | 259.90 | 1.01% | 738 |
| Sep 3, 2025 | 258.40 | 258.50 | 256.20 | 257.30 | 257.30 | 0.27% | 630 |
| Sep 2, 2025 | 259.30 | 259.50 | 254.90 | 256.60 | 256.60 | -0.89% | 1,227 |
| Sep 1, 2025 | 260.20 | 261.20 | 258.20 | 258.90 | 258.90 | -0.54% | 844 |
| Aug 29, 2025 | 263.30 | 263.30 | 259.40 | 260.30 | 260.30 | -1.25% | 936 |
| Aug 28, 2025 | 267.00 | 267.00 | 262.20 | 263.60 | 263.60 | -1.20% | 1,818 |
| Aug 27, 2025 | 266.90 | 268.10 | 265.20 | 266.80 | 266.80 | -0.11% | 3,807 |
| Aug 26, 2025 | 267.40 | 269.40 | 264.70 | 267.10 | 267.10 | -0.78% | 2,219 |
| Aug 25, 2025 | 271.60 | 271.70 | 269.10 | 269.20 | 269.20 | -1.64% | 964 |
| Aug 22, 2025 | 271.40 | 273.70 | 271.00 | 273.70 | 273.70 | 0.26% | 1,551 |
| Aug 21, 2025 | 274.80 | 275.20 | 270.80 | 273.00 | 273.00 | -0.58% | 1,575 |
| Aug 20, 2025 | 271.60 | 275.60 | 270.60 | 274.60 | 274.60 | 0.88% | 2,001 |
| Aug 19, 2025 | 267.80 | 273.00 | 267.70 | 272.20 | 272.20 | 1.64% | 2,872 |
| Aug 18, 2025 | 267.10 | 268.50 | 266.00 | 267.80 | 267.80 | 1.90% | 2,557 |
| Aug 14, 2025 | 261.60 | 264.00 | 261.00 | 262.80 | 262.80 | 0.04% | 1,375 |
| Aug 13, 2025 | 254.60 | 262.70 | 254.60 | 262.70 | 262.70 | 3.47% | 2,391 |
| Aug 12, 2025 | 252.60 | 253.60 | 251.50 | 253.90 | 253.90 | 0.63% | 1,144 |
| Aug 11, 2025 | 255.50 | 255.50 | 252.30 | 252.30 | 252.30 | -0.28% | 570 |
| Aug 8, 2025 | 254.00 | 254.00 | 252.90 | 253.00 | 253.00 | 0.20% | 834 |
| Aug 7, 2025 | 249.60 | 254.60 | 249.10 | 252.50 | 252.50 | 1.28% | 1,417 |
| Aug 6, 2025 | 253.20 | 253.20 | 248.20 | 249.30 | 249.30 | -1.77% | 1,476 |
| Aug 5, 2025 | 256.00 | 256.30 | 253.00 | 253.80 | 253.80 | -0.86% | 1,787 |
| Aug 4, 2025 | 257.20 | 257.90 | 254.50 | 256.00 | 256.00 | 0.27% | 1,240 |
| Aug 1, 2025 | 259.80 | 260.80 | 254.50 | 255.30 | 255.30 | -2.07% | 1,168 |
| Jul 31, 2025 | 260.40 | 265.10 | 260.40 | 260.70 | 260.70 | 0.54% | 2,553 |
| Jul 30, 2025 | 261.30 | 263.60 | 258.90 | 259.30 | 259.30 | -1.78% | 2,532 |
| Jul 29, 2025 | 259.10 | 264.20 | 257.30 | 264.00 | 264.00 | 7.19% | 6,504 |
| Jul 28, 2025 | 253.80 | 254.00 | 246.40 | 246.30 | 246.30 | -1.20% | 6,098 |
| Jul 25, 2025 | 247.10 | 251.00 | 247.10 | 249.30 | 249.30 | 0.65% | 899 |
| Jul 24, 2025 | 249.50 | 249.60 | 246.80 | 247.70 | 247.70 | 0.53% | 1,225 |
| Jul 23, 2025 | 245.20 | 247.10 | 244.60 | 246.40 | 246.40 | 1.94% | 1,117 |
| Jul 22, 2025 | 241.70 | 244.00 | 241.60 | 241.70 | 241.70 | -0.78% | 324 |
| Jul 21, 2025 | 244.00 | 244.40 | 242.60 | 243.60 | 243.60 | 0.16% | 815 |
| Jul 18, 2025 | 245.60 | 246.80 | 242.80 | 243.20 | 243.20 | -0.25% | 628 |
| Jul 17, 2025 | 243.70 | 244.30 | 242.60 | 243.80 | 243.80 | 0.08% | 579 |
| Jul 16, 2025 | 240.90 | 247.70 | 240.90 | 243.60 | 243.60 | 0.12% | 2,130 |
| Jul 15, 2025 | 243.70 | 244.10 | 242.60 | 243.30 | 243.30 | -0.21% | 1,263 |
| Jul 14, 2025 | 239.50 | 243.80 | 239.20 | 243.80 | 243.80 | 0.41% | 1,290 |
| Jul 11, 2025 | 249.70 | 249.70 | 242.00 | 242.80 | 242.80 | -3.07% | 1,448 |