EssilorLuxottica Société anonyme (BIT:1EL)
Italy · Delayed Price · Currency is EUR 149.90
-3.60 (-2.35%)
At close: Sep 4, 2026
BIT:1EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 153.30 | 153.35 | 148.95 | 149.90 | 149.90 | -2.35% | 31,934 |
| Sep 3, 2026 | 157.80 | 158.20 | 152.20 | 153.50 | 153.50 | -3.43% | 29,179 |
| Sep 2, 2026 | 159.30 | 160.45 | 157.75 | 158.95 | 158.95 | -0.66% | 11,653 |
| Sep 1, 2026 | 160.85 | 162.10 | 159.00 | 160.00 | 160.00 | -0.28% | 14,280 |
| Aug 31, 2026 | 161.65 | 162.65 | 160.05 | 160.45 | 160.45 | -0.62% | 16,212 |
| Aug 28, 2026 | 160.65 | 163.60 | 160.60 | 161.45 | 161.45 | 2.51% | 33,902 |
| Aug 27, 2026 | 159.80 | 159.80 | 156.25 | 157.50 | 157.50 | -1.32% | 21,167 |
| Aug 26, 2026 | 159.55 | 161.50 | 159.30 | 159.60 | 159.60 | -0.81% | 12,422 |
| Aug 25, 2026 | 161.70 | 163.30 | 159.50 | 160.90 | 160.90 | -0.59% | 20,086 |
| Aug 24, 2026 | 163.20 | 163.20 | 161.30 | 161.85 | 161.85 | -0.86% | 4,532 |
| Aug 21, 2026 | 161.45 | 163.70 | 159.50 | 163.25 | 163.25 | 0.62% | 4,357 |
| Aug 20, 2026 | 163.55 | 163.55 | 160.20 | 162.25 | 162.25 | -0.95% | 6,811 |
| Aug 19, 2026 | 164.40 | 164.40 | 161.35 | 163.80 | 163.80 | -0.12% | 6,686 |
| Aug 18, 2026 | 160.00 | 164.25 | 159.25 | 164.00 | 164.00 | 2.50% | 6,515 |
| Aug 17, 2026 | 162.20 | 162.50 | 159.00 | 160.00 | 160.00 | -1.45% | 15,842 |
| Aug 14, 2026 | 164.25 | 165.40 | 161.90 | 162.35 | 162.35 | -0.85% | 9,027 |
| Aug 13, 2026 | 165.30 | 165.70 | 163.15 | 163.75 | 163.75 | -0.40% | 9,855 |
| Aug 12, 2026 | 170.80 | 170.80 | 163.65 | 164.40 | 164.40 | -4.22% | 28,413 |
| Aug 11, 2026 | 171.00 | 173.00 | 170.10 | 171.65 | 171.65 | 0.41% | 7,167 |
| Aug 10, 2026 | 172.65 | 172.75 | 167.90 | 170.95 | 170.95 | -0.61% | 19,559 |
| Aug 7, 2026 | 172.00 | 175.80 | 171.55 | 172.00 | 172.00 | -0.26% | 14,604 |
| Aug 6, 2026 | 173.00 | 176.60 | 170.55 | 172.45 | 172.45 | -0.32% | 13,158 |
| Aug 5, 2026 | 170.80 | 173.20 | 168.50 | 173.00 | 173.00 | 0.61% | 12,263 |
| Aug 4, 2026 | 169.45 | 173.00 | 168.50 | 171.95 | 171.95 | 1.15% | 8,989 |
| Aug 3, 2026 | 165.30 | 172.45 | 162.90 | 170.00 | 170.00 | 2.04% | 19,312 |
| Jul 31, 2026 | 161.70 | 167.70 | 161.65 | 166.60 | 166.60 | 1.15% | 11,322 |
| Jul 30, 2026 | 164.35 | 168.35 | 163.00 | 164.70 | 164.70 | -0.48% | 9,835 |
| Jul 29, 2026 | 173.00 | 176.00 | 161.70 | 165.50 | 165.50 | -1.75% | 43,250 |
| Jul 28, 2026 | 169.60 | 169.60 | 165.50 | 168.45 | 168.45 | 1.66% | 13,548 |
| Jul 27, 2026 | 166.00 | 167.35 | 165.45 | 165.70 | 165.70 | 1.66% | 8,597 |
| Jul 24, 2026 | 162.10 | 163.15 | 161.25 | 163.00 | 163.00 | 1.12% | 4,532 |
| Jul 23, 2026 | 163.90 | 163.90 | 160.55 | 161.20 | 161.20 | -2.60% | 11,574 |
| Jul 22, 2026 | 164.80 | 167.70 | 162.70 | 165.50 | 165.50 | -0.06% | 8,849 |
| Jul 21, 2026 | 167.50 | 167.50 | 164.60 | 165.60 | 165.60 | -1.66% | 9,549 |
| Jul 20, 2026 | 165.55 | 169.30 | 165.00 | 168.40 | 168.40 | 0.48% | 5,944 |
| Jul 17, 2026 | 169.00 | 169.75 | 166.90 | 167.60 | 167.60 | -1.03% | 5,045 |
| Jul 16, 2026 | 166.90 | 169.90 | 166.60 | 169.35 | 169.35 | 0.65% | 9,017 |
| Jul 15, 2026 | 165.10 | 169.65 | 163.75 | 168.25 | 168.25 | 1.48% | 8,889 |
| Jul 14, 2026 | 168.00 | 168.05 | 162.75 | 165.80 | 165.80 | -2.76% | 15,448 |
| Jul 13, 2026 | 170.60 | 171.35 | 168.50 | 170.50 | 170.50 | -0.55% | 6,607 |
| Jul 10, 2026 | 172.10 | 173.90 | 171.15 | 171.45 | 171.45 | 0.09% | 4,096 |
| Jul 9, 2026 | 170.00 | 171.45 | 168.75 | 171.30 | 171.30 | 0.88% | 6,396 |
| Jul 8, 2026 | 175.35 | 176.20 | 167.20 | 169.80 | 169.80 | -3.47% | 18,179 |
| Jul 7, 2026 | 174.60 | 177.00 | 174.15 | 175.90 | 175.90 | 2.21% | 14,104 |
| Jul 6, 2026 | 172.95 | 177.95 | 171.95 | 172.10 | 172.10 | -1.66% | 11,306 |
| Jul 3, 2026 | 176.10 | 176.10 | 171.60 | 175.00 | 175.00 | -0.20% | 7,259 |
| Jul 2, 2026 | 173.10 | 176.30 | 172.35 | 175.35 | 175.35 | 1.42% | 16,903 |
| Jul 1, 2026 | 163.75 | 172.90 | 163.75 | 172.90 | 172.90 | 4.79% | 11,597 |
| Jun 30, 2026 | 164.55 | 165.00 | 160.55 | 165.00 | 165.00 | 0.52% | 13,719 |
| Jun 29, 2026 | 168.15 | 168.15 | 163.35 | 164.15 | 164.15 | -2.44% | 11,600 |