EssilorLuxottica Société anonyme (BIT:1EL)
Italy · Delayed Price · Currency is EUR 176.30
-0.60 (-0.34%)
At close: May 7, 2026
BIT:1EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 177.45 | 180.30 | 176.75 | 177.15 | - | 0.14% | 4,527 |
| May 6, 2026 | 173.40 | 178.50 | 172.60 | 176.90 | 176.90 | 3.03% | 13,456 |
| May 5, 2026 | 171.60 | 173.35 | 168.75 | 171.70 | 171.70 | -3.08% | 11,629 |
| May 4, 2026 | 182.10 | 182.10 | 173.20 | 177.15 | 173.08 | -2.58% | 15,942 |
| Apr 30, 2026 | 179.90 | 181.90 | 177.85 | 181.85 | 177.68 | 0.72% | 5,361 |
| Apr 29, 2026 | 182.90 | 182.90 | 179.30 | 180.55 | 176.41 | -2.14% | 9,547 |
| Apr 28, 2026 | 185.30 | 187.65 | 182.30 | 184.50 | 180.27 | -0.70% | 9,025 |
| Apr 27, 2026 | 186.10 | 188.75 | 185.15 | 185.80 | 181.54 | 0.13% | 5,489 |
| Apr 24, 2026 | 191.80 | 191.80 | 184.35 | 185.55 | 181.29 | -4.55% | 22,057 |
| Apr 23, 2026 | 206.20 | 206.20 | 187.00 | 194.40 | 189.94 | -5.59% | 25,338 |
| Apr 22, 2026 | 204.70 | 205.90 | 200.60 | 205.90 | 201.17 | -0.39% | 4,678 |
| Apr 21, 2026 | 207.10 | 209.20 | 206.50 | 206.70 | 201.96 | -0.19% | 3,008 |
| Apr 20, 2026 | 209.30 | 211.20 | 206.50 | 207.10 | 202.35 | -4.03% | 5,338 |
| Apr 17, 2026 | 206.40 | 217.30 | 206.40 | 215.80 | 210.85 | 4.25% | 8,714 |
| Apr 16, 2026 | 205.60 | 209.10 | 203.90 | 207.00 | 202.25 | 1.12% | 6,230 |
| Apr 15, 2026 | 205.20 | 206.10 | 203.00 | 204.70 | 200.00 | 0.20% | 4,417 |
| Apr 14, 2026 | 199.40 | 204.50 | 198.55 | 204.30 | 199.61 | 3.97% | 3,463 |
| Apr 13, 2026 | 195.35 | 197.20 | 195.10 | 196.50 | 191.99 | -1.16% | 1,755 |
| Apr 10, 2026 | 198.35 | 201.80 | 198.35 | 198.80 | 194.24 | 0.99% | 3,479 |
| Apr 9, 2026 | 199.00 | 199.55 | 195.15 | 196.85 | 192.33 | -1.77% | 2,637 |
| Apr 8, 2026 | 199.50 | 203.90 | 199.25 | 200.40 | 195.80 | 5.36% | 7,098 |
| Apr 7, 2026 | 194.50 | 195.05 | 189.80 | 190.20 | 185.84 | 0.05% | 2,409 |
| Apr 2, 2026 | 192.30 | 192.30 | 188.80 | 190.10 | 185.74 | -2.06% | 4,271 |
| Apr 1, 2026 | 202.10 | 202.10 | 187.15 | 194.10 | 189.65 | -2.71% | 8,167 |
| Mar 31, 2026 | 197.80 | 199.50 | 197.05 | 199.50 | 194.92 | 1.14% | 1,778 |
| Mar 30, 2026 | 215.60 | 215.60 | 194.35 | 197.25 | 192.72 | 0.64% | 1,720 |
| Mar 27, 2026 | 196.05 | 196.10 | 193.70 | 196.00 | 191.50 | 0.59% | 1,288 |
| Mar 26, 2026 | 192.85 | 196.05 | 192.35 | 194.85 | 190.38 | 0.36% | 1,439 |
| Mar 25, 2026 | 195.65 | 196.50 | 193.70 | 194.15 | 189.69 | 0.08% | 5,862 |
| Mar 24, 2026 | 194.15 | 195.20 | 190.65 | 194.00 | 189.55 | 0.23% | 1,191 |
| Mar 23, 2026 | 191.55 | 201.80 | 191.50 | 193.55 | 189.11 | -0.79% | 4,557 |
| Mar 20, 2026 | 200.20 | 201.50 | 194.85 | 195.10 | 190.62 | -1.84% | 3,255 |
| Mar 19, 2026 | 200.40 | 200.80 | 198.10 | 198.75 | 194.19 | -2.14% | 2,785 |
| Mar 18, 2026 | 205.50 | 206.10 | 201.20 | 203.10 | 198.44 | 0.05% | 1,738 |
| Mar 17, 2026 | 203.90 | 204.60 | 201.80 | 203.00 | 198.34 | -0.44% | 1,836 |
| Mar 16, 2026 | 206.10 | 206.10 | 201.70 | 203.90 | 199.22 | -0.34% | 2,239 |
| Mar 13, 2026 | 209.40 | 209.40 | 204.40 | 204.60 | 199.90 | -1.63% | 3,962 |
| Mar 12, 2026 | 210.70 | 210.90 | 207.60 | 208.00 | 203.23 | -0.91% | 2,456 |
| Mar 11, 2026 | 210.50 | 211.80 | 208.10 | 209.90 | 205.08 | -1.18% | 2,547 |
| Mar 10, 2026 | 211.80 | 214.50 | 210.50 | 212.40 | 207.53 | 2.31% | 3,351 |
| Mar 9, 2026 | 207.70 | 210.40 | 205.10 | 207.60 | 202.84 | -2.35% | 5,612 |
| Mar 6, 2026 | 217.40 | 217.40 | 208.50 | 212.60 | 207.72 | -1.57% | 3,884 |
| Mar 5, 2026 | 217.90 | 219.00 | 215.00 | 216.00 | 211.04 | -1.59% | 5,388 |
| Mar 4, 2026 | 215.70 | 221.60 | 214.70 | 219.50 | 214.46 | 1.90% | 3,272 |
| Mar 3, 2026 | 217.50 | 220.20 | 214.50 | 215.40 | 210.46 | -2.22% | 4,631 |
| Mar 2, 2026 | 217.50 | 222.60 | 212.10 | 220.30 | 215.24 | -2.26% | 7,001 |
| Feb 27, 2026 | 237.80 | 238.20 | 225.40 | 225.40 | 220.23 | -5.81% | 7,929 |
| Feb 26, 2026 | 237.50 | 239.30 | 234.50 | 239.30 | 233.81 | 0.93% | 2,878 |
| Feb 25, 2026 | 234.70 | 236.90 | 233.80 | 237.10 | 231.66 | 1.15% | 4,437 |
| Feb 24, 2026 | 234.50 | 234.50 | 231.50 | 234.40 | 229.02 | -0.68% | 4,059 |