EssilorLuxottica Société anonyme (BIT:1EL)
Italy · Delayed Price · Currency is EUR 253.00
+0.50 (0.20%)
At close: Aug 8, 2025, 5:30 PM CET
BIT:1EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 254.60 | 259.00 | 254.60 | 259.00 | - | 2.01% | 364 |
| Aug 12, 2025 | 252.60 | 253.90 | 251.50 | 253.90 | - | 0.63% | 1,144 |
| Aug 11, 2025 | 255.50 | 255.50 | 252.30 | 252.30 | - | -0.28% | 570 |
| Aug 8, 2025 | 254.00 | 254.00 | 252.90 | 253.00 | - | 0.20% | 834 |
| Aug 7, 2025 | 249.60 | 254.60 | 249.10 | 252.50 | - | 1.28% | 1,417 |
| Aug 6, 2025 | 253.20 | 253.20 | 248.20 | 249.30 | - | -1.77% | 1,476 |
| Aug 5, 2025 | 256.00 | 256.30 | 253.00 | 253.80 | - | -0.86% | 1,787 |
| Aug 4, 2025 | 257.20 | 257.90 | 254.50 | 256.00 | - | 0.27% | 1,240 |
| Aug 1, 2025 | 259.80 | 260.80 | 254.50 | 255.30 | - | -2.07% | 1,168 |
| Jul 31, 2025 | 260.40 | 265.10 | 260.40 | 260.70 | - | 0.54% | 2,553 |
| Jul 30, 2025 | 261.30 | 263.60 | 258.90 | 259.30 | - | -1.78% | 2,532 |
| Jul 29, 2025 | 259.10 | 264.20 | 257.30 | 264.00 | - | 7.19% | 6,504 |
| Jul 28, 2025 | 253.80 | 254.00 | 246.30 | 246.30 | - | -1.20% | 6,098 |
| Jul 25, 2025 | 247.10 | 251.00 | 247.10 | 249.30 | - | 0.65% | 899 |
| Jul 24, 2025 | 249.50 | 249.60 | 246.80 | 247.70 | - | 0.53% | 1,225 |
| Jul 23, 2025 | 245.20 | 247.10 | 244.60 | 246.40 | - | 1.94% | 1,117 |
| Jul 22, 2025 | 241.70 | 244.00 | 241.60 | 241.70 | - | -0.78% | 324 |
| Jul 21, 2025 | 244.00 | 244.40 | 242.60 | 243.60 | - | 0.16% | 815 |
| Jul 18, 2025 | 245.60 | 246.80 | 242.80 | 243.20 | - | -0.25% | 628 |
| Jul 17, 2025 | 243.70 | 244.30 | 242.60 | 243.80 | - | 0.08% | 579 |
| Jul 16, 2025 | 240.90 | 247.70 | 240.90 | 243.60 | - | 0.12% | 2,130 |
| Jul 15, 2025 | 243.70 | 244.10 | 242.60 | 243.30 | - | -0.21% | 1,263 |
| Jul 14, 2025 | 239.50 | 243.80 | 239.20 | 243.80 | - | 0.41% | 1,290 |
| Jul 11, 2025 | 249.70 | 249.70 | 242.00 | 242.80 | - | -3.07% | 1,448 |
| Jul 10, 2025 | 254.50 | 254.70 | 249.00 | 250.50 | - | -1.38% | 2,068 |
| Jul 9, 2025 | 247.20 | 255.90 | 246.70 | 254.00 | - | 6.14% | 8,284 |
| Jul 8, 2025 | 236.50 | 239.90 | 235.90 | 239.30 | - | 1.06% | 865 |
| Jul 7, 2025 | 234.20 | 237.30 | 232.80 | 236.80 | - | 1.54% | 504 |
| Jul 4, 2025 | 234.30 | 234.30 | 232.30 | 233.20 | - | -0.98% | 1,729 |
| Jul 3, 2025 | 237.40 | 237.40 | 234.70 | 235.50 | - | -0.63% | 907 |
| Jul 2, 2025 | 237.10 | 237.90 | 235.10 | 237.00 | - | 0.68% | 1,266 |
| Jul 1, 2025 | 233.50 | 235.40 | 231.80 | 235.40 | - | 0.94% | 1,028 |
| Jun 30, 2025 | 234.80 | 235.40 | 233.20 | 233.20 | - | -0.55% | 1,861 |
| Jun 27, 2025 | 232.70 | 234.80 | 231.80 | 234.50 | - | 1.21% | 2,560 |
| Jun 26, 2025 | 238.50 | 238.50 | 231.20 | 231.70 | - | -3.46% | 2,665 |
| Jun 25, 2025 | 242.20 | 242.20 | 238.00 | 240.00 | - | -1.15% | 632 |
| Jun 24, 2025 | 259.00 | 259.00 | 241.60 | 242.80 | - | 0.54% | 1,015 |
| Jun 23, 2025 | 239.20 | 242.10 | 239.20 | 241.50 | - | 0.50% | 653 |
| Jun 20, 2025 | 241.30 | 242.40 | 240.10 | 240.30 | - | -0.08% | 337 |
| Jun 19, 2025 | 240.00 | 241.30 | 238.20 | 240.50 | - | -0.41% | 1,732 |
| Jun 18, 2025 | 240.60 | 241.80 | 239.20 | 241.50 | - | 0.50% | 1,269 |
| Jun 17, 2025 | 240.50 | 241.30 | 239.30 | 240.30 | - | -0.70% | 613 |
| Jun 16, 2025 | 242.80 | 244.40 | 242.00 | 242.00 | - | 0.12% | 901 |
| Jun 13, 2025 | 241.60 | 243.30 | 240.40 | 241.70 | - | -2.22% | 2,108 |
| Jun 12, 2025 | 248.00 | 248.00 | 245.10 | 247.20 | - | -1.00% | 883 |
| Jun 11, 2025 | 251.00 | 251.10 | 249.50 | 249.70 | - | -0.56% | 921 |
| Jun 10, 2025 | 249.50 | 251.40 | 249.10 | 251.10 | - | 0.56% | 1,786 |
| Jun 9, 2025 | 250.00 | 250.00 | 247.90 | 249.70 | - | -1.23% | 823 |
| Jun 6, 2025 | 245.80 | 252.80 | 245.80 | 252.80 | - | 2.76% | 1,030 |
| Jun 5, 2025 | 246.60 | 250.40 | 245.10 | 246.00 | - | 0.74% | 983 |