EssilorLuxottica Société anonyme (BIT:1EL)
Italy · Delayed Price · Currency is EUR 207.00
+2.30 (1.12%)
At close: Apr 16, 2026
BIT:1EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 205.60 | 209.10 | 203.90 | 207.00 | 207.00 | 1.12% | 6,230 |
| Apr 15, 2026 | 205.20 | 206.10 | 203.00 | 204.70 | 204.70 | 0.20% | 4,417 |
| Apr 14, 2026 | 199.40 | 204.50 | 198.55 | 204.30 | 204.30 | 3.97% | 3,463 |
| Apr 13, 2026 | 195.35 | 197.20 | 195.10 | 196.50 | 196.50 | -1.16% | 1,755 |
| Apr 10, 2026 | 198.35 | 201.80 | 198.35 | 198.80 | 198.80 | 0.99% | 3,479 |
| Apr 9, 2026 | 199.00 | 199.55 | 195.15 | 196.85 | 196.85 | -1.77% | 2,637 |
| Apr 8, 2026 | 199.50 | 203.90 | 199.25 | 200.40 | 200.40 | 5.36% | 7,098 |
| Apr 7, 2026 | 194.50 | 195.05 | 189.80 | 190.20 | 190.20 | 0.05% | 2,409 |
| Apr 2, 2026 | 192.30 | 192.30 | 188.80 | 190.10 | 190.10 | -2.06% | 4,271 |
| Apr 1, 2026 | 202.10 | 202.10 | 187.15 | 194.10 | 194.10 | -2.71% | 8,167 |
| Mar 31, 2026 | 197.80 | 199.50 | 197.05 | 199.50 | 199.50 | 1.14% | 1,778 |
| Mar 30, 2026 | 215.60 | 215.60 | 194.35 | 197.25 | 197.25 | 0.64% | 1,720 |
| Mar 27, 2026 | 196.05 | 196.10 | 193.70 | 196.00 | 196.00 | 0.59% | 1,288 |
| Mar 26, 2026 | 192.85 | 196.05 | 192.35 | 194.85 | 194.85 | 0.36% | 1,439 |
| Mar 25, 2026 | 195.65 | 196.50 | 193.70 | 194.15 | 194.15 | 0.08% | 5,862 |
| Mar 24, 2026 | 194.15 | 195.20 | 190.65 | 194.00 | 194.00 | 0.23% | 1,191 |
| Mar 23, 2026 | 191.55 | 201.80 | 191.50 | 193.55 | 193.55 | -0.79% | 4,557 |
| Mar 20, 2026 | 200.20 | 201.50 | 194.85 | 195.10 | 195.10 | -1.84% | 3,255 |
| Mar 19, 2026 | 200.40 | 200.80 | 198.10 | 198.75 | 198.75 | -2.14% | 2,785 |
| Mar 18, 2026 | 205.50 | 206.10 | 201.20 | 203.10 | 203.10 | 0.05% | 1,738 |
| Mar 17, 2026 | 203.90 | 204.60 | 201.80 | 203.00 | 203.00 | -0.44% | 1,836 |
| Mar 16, 2026 | 206.10 | 206.10 | 201.70 | 203.90 | 203.90 | -0.34% | 2,239 |
| Mar 13, 2026 | 209.40 | 209.40 | 204.40 | 204.60 | 204.60 | -1.63% | 3,962 |
| Mar 12, 2026 | 210.70 | 210.90 | 207.60 | 208.00 | 208.00 | -0.91% | 2,456 |
| Mar 11, 2026 | 210.50 | 211.80 | 208.10 | 209.90 | 209.90 | -1.18% | 2,547 |
| Mar 10, 2026 | 211.80 | 214.50 | 210.50 | 212.40 | 212.40 | 2.31% | 3,351 |
| Mar 9, 2026 | 207.70 | 210.40 | 205.10 | 207.60 | 207.60 | -2.35% | 5,612 |
| Mar 6, 2026 | 217.40 | 217.40 | 208.50 | 212.60 | 212.60 | -1.57% | 3,884 |
| Mar 5, 2026 | 217.90 | 219.00 | 215.00 | 216.00 | 216.00 | -1.59% | 5,388 |
| Mar 4, 2026 | 215.70 | 221.60 | 214.70 | 219.50 | 219.50 | 1.90% | 3,272 |
| Mar 3, 2026 | 217.50 | 220.20 | 214.50 | 215.40 | 215.40 | -2.22% | 4,631 |
| Mar 2, 2026 | 217.50 | 222.60 | 212.10 | 220.30 | 220.30 | -2.26% | 7,001 |
| Feb 27, 2026 | 237.80 | 238.20 | 225.40 | 225.40 | 225.40 | -5.81% | 7,929 |
| Feb 26, 2026 | 237.50 | 239.30 | 234.50 | 239.30 | 239.30 | 0.93% | 2,878 |
| Feb 25, 2026 | 234.70 | 236.90 | 233.80 | 237.10 | 237.10 | 1.15% | 4,437 |
| Feb 24, 2026 | 234.50 | 234.50 | 231.50 | 234.40 | 234.40 | -0.68% | 4,059 |
| Feb 23, 2026 | 237.20 | 240.70 | 235.50 | 236.00 | 236.00 | -1.05% | 3,266 |
| Feb 20, 2026 | 233.40 | 239.30 | 231.70 | 238.50 | 238.50 | 2.54% | 8,711 |
| Feb 19, 2026 | 235.80 | 240.30 | 232.00 | 232.60 | 232.60 | -1.23% | 4,326 |
| Feb 18, 2026 | 238.40 | 239.70 | 232.30 | 235.50 | 235.50 | -3.52% | 12,428 |
| Feb 17, 2026 | 248.60 | 251.20 | 242.70 | 244.10 | 244.10 | -1.57% | 6,102 |
| Feb 16, 2026 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | -3.99% | 3,475 |
| Feb 13, 2026 | 262.50 | 263.50 | 255.80 | 258.30 | 258.30 | -0.77% | 4,692 |
| Feb 12, 2026 | 273.10 | 277.50 | 254.70 | 260.30 | 260.30 | 3.75% | 21,991 |
| Feb 11, 2026 | 250.80 | 253.10 | 248.30 | 250.90 | 250.90 | -0.32% | 5,006 |
| Feb 10, 2026 | 255.90 | 256.30 | 250.80 | 251.70 | 251.70 | -1.06% | 4,110 |
| Feb 9, 2026 | 255.50 | 256.60 | 252.60 | 254.40 | 254.40 | -0.51% | 3,575 |
| Feb 6, 2026 | 258.50 | 258.50 | 253.20 | 255.70 | 255.70 | -0.97% | 2,330 |
| Feb 5, 2026 | 262.20 | 262.30 | 256.80 | 258.20 | 258.20 | -0.84% | 2,623 |
| Feb 4, 2026 | 255.50 | 261.10 | 255.50 | 260.40 | 260.40 | 1.80% | 2,829 |