EssilorLuxottica Société anonyme (BIT:1EL)
Italy · Delayed Price · Currency is EUR 307.50
+0.40 (0.13%)
At close: Dec 3, 2025
BIT:1EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 271.70 | 277.70 | 270.80 | 275.70 | 275.70 | 1.73% | 3,670 |
| Oct 15, 2025 | 277.10 | 277.10 | 268.60 | 271.00 | 271.00 | -0.66% | 3,037 |
| Oct 14, 2025 | 272.00 | 273.60 | 271.00 | 272.80 | 272.80 | -0.69% | 1,567 |
| Oct 13, 2025 | 274.70 | 276.40 | 273.00 | 274.70 | 274.70 | 0.48% | 1,853 |
| Oct 10, 2025 | 278.20 | 280.00 | 273.20 | 273.40 | 273.40 | -1.65% | 2,394 |
| Oct 9, 2025 | 279.20 | 279.70 | 277.10 | 278.00 | 278.00 | -0.39% | 2,056 |
| Oct 8, 2025 | 275.80 | 280.00 | 275.30 | 279.10 | 279.10 | 1.16% | 2,459 |
| Oct 7, 2025 | 275.30 | 276.20 | 272.60 | 275.90 | 275.90 | -0.18% | 1,669 |
| Oct 6, 2025 | 282.90 | 282.90 | 274.70 | 276.40 | 276.40 | -1.99% | 4,317 |
| Oct 3, 2025 | 283.80 | 284.20 | 280.00 | 282.00 | 282.00 | 0.57% | 3,125 |
| Oct 2, 2025 | 277.90 | 281.10 | 276.80 | 280.40 | 280.40 | 0.90% | 5,065 |
| Oct 1, 2025 | 277.70 | 278.20 | 273.30 | 277.90 | 277.90 | 0.51% | 1,956 |
| Sep 30, 2025 | 273.50 | 277.50 | 273.40 | 276.50 | 276.50 | 0.55% | 1,782 |
| Sep 29, 2025 | 273.40 | 277.70 | 273.40 | 275.00 | 275.00 | 1.25% | 5,288 |