EssilorLuxottica Société anonyme (BIT:1EL)
Italy · Delayed Price · Currency is EUR 166.05
+3.05 (1.87%)
Last updated: Jul 27, 2026, 3:01 PM CET
BIT:1EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 168.50 | 169.55 | 165.60 | 168.25 | 168.25 | 0.81% | 7,235 |
| Jun 25, 2026 | 169.40 | 169.40 | 163.85 | 166.90 | 166.90 | -1.39% | 9,316 |
| Jun 24, 2026 | 167.85 | 169.70 | 161.00 | 169.25 | 169.25 | 0.56% | 35,811 |
| Jun 23, 2026 | 168.55 | 172.50 | 168.30 | 168.30 | 168.30 | -0.41% | 9,648 |
| Jun 22, 2026 | 173.80 | 173.80 | 168.70 | 169.00 | 169.00 | -2.96% | 12,450 |
| Jun 19, 2026 | 177.05 | 177.35 | 173.40 | 174.15 | 174.15 | -2.00% | 7,755 |
| Jun 18, 2026 | 175.15 | 178.05 | 173.45 | 177.70 | 177.70 | 1.43% | 7,750 |
| Jun 17, 2026 | 186.00 | 186.00 | 175.10 | 175.20 | 175.20 | -4.86% | 13,815 |
| Jun 16, 2026 | 184.70 | 185.50 | 182.00 | 184.15 | 184.15 | 0.03% | 6,600 |
| Jun 15, 2026 | 187.60 | 188.65 | 184.10 | 184.10 | 184.10 | -0.27% | 11,081 |
| Jun 12, 2026 | 181.45 | 187.60 | 180.30 | 184.60 | 184.60 | 3.19% | 13,653 |
| Jun 11, 2026 | 177.85 | 179.40 | 176.30 | 178.90 | 178.90 | 0.65% | 6,775 |
| Jun 10, 2026 | 179.40 | 179.50 | 175.75 | 177.75 | 177.75 | -1.25% | 7,758 |
| Jun 9, 2026 | 172.95 | 180.00 | 172.95 | 180.00 | 180.00 | 4.02% | 11,749 |
| Jun 8, 2026 | 172.10 | 174.65 | 171.35 | 173.05 | 173.05 | -0.55% | 5,943 |
| Jun 5, 2026 | 176.45 | 180.05 | 173.40 | 174.00 | 174.00 | -1.22% | 12,295 |
| Jun 4, 2026 | 170.20 | 177.45 | 170.20 | 176.15 | 176.15 | 3.44% | 22,858 |
| Jun 3, 2026 | 170.00 | 171.60 | 169.75 | 170.30 | 170.30 | -0.84% | 8,050 |
| Jun 2, 2026 | 173.80 | 174.10 | 168.30 | 171.75 | 171.75 | -0.26% | 8,942 |
| Jun 1, 2026 | 175.10 | 176.35 | 171.00 | 172.20 | 172.20 | -1.91% | 7,640 |
| May 29, 2026 | 175.40 | 178.60 | 174.60 | 175.55 | 175.55 | 0.20% | 5,165 |
| May 28, 2026 | 174.15 | 176.00 | 172.00 | 175.20 | 175.20 | 0.26% | 6,108 |
| May 27, 2026 | 173.80 | 176.50 | 173.80 | 174.75 | 174.75 | 1.25% | 7,269 |
| May 26, 2026 | 175.05 | 175.05 | 172.25 | 172.60 | 172.60 | -2.38% | 5,476 |
| May 25, 2026 | 175.20 | 176.80 | 173.85 | 176.80 | 176.80 | 1.64% | 4,503 |
| May 22, 2026 | 177.35 | 177.35 | 173.60 | 173.95 | 173.95 | -1.78% | 3,838 |
| May 21, 2026 | 177.10 | 177.15 | 174.35 | 177.10 | 177.10 | 0.34% | 4,279 |
| May 20, 2026 | 175.80 | 177.95 | 174.05 | 176.50 | 176.50 | 1.32% | 4,002 |
| May 19, 2026 | 175.30 | 178.15 | 174.20 | 174.20 | 174.20 | 0.14% | 6,856 |