EssilorLuxottica Société anonyme (EPA:EL)
France · Delayed Price · Currency is EUR 239.30
+2.20 (0.93%)
At close: Feb 26, 2026
EPA:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 237.00 | 239.30 | 234.30 | 239.30 | 239.30 | 0.93% | 543,499 |
| Feb 25, 2026 | 234.80 | 237.20 | 233.50 | 237.10 | 237.10 | 1.11% | 533,309 |
| Feb 24, 2026 | 234.00 | 234.90 | 231.60 | 234.50 | 234.50 | -0.64% | 709,116 |
| Feb 23, 2026 | 236.90 | 240.60 | 235.40 | 236.00 | 236.00 | -0.92% | 515,165 |
| Feb 20, 2026 | 233.60 | 239.50 | 231.50 | 238.20 | 238.20 | 2.23% | 1,040,773 |
| Feb 19, 2026 | 236.00 | 240.70 | 231.70 | 233.00 | 233.00 | -1.31% | 1,022,841 |
| Feb 18, 2026 | 237.50 | 238.90 | 232.00 | 236.10 | 236.10 | -2.88% | 1,194,543 |
| Feb 17, 2026 | 248.50 | 251.10 | 242.90 | 243.10 | 243.10 | -1.06% | 687,369 |
| Feb 16, 2026 | 257.20 | 258.00 | 245.70 | 245.70 | 245.70 | -4.88% | 753,832 |
| Feb 13, 2026 | 263.00 | 264.80 | 255.80 | 258.30 | 258.30 | -1.15% | 853,962 |
| Feb 12, 2026 | 276.00 | 276.00 | 254.40 | 261.30 | 261.30 | 4.19% | 1,363,381 |
| Feb 11, 2026 | 250.50 | 253.70 | 248.10 | 250.80 | 250.80 | 0.12% | 655,047 |
| Feb 10, 2026 | 255.80 | 256.70 | 250.50 | 250.50 | 250.50 | -1.69% | 696,521 |
| Feb 9, 2026 | 255.00 | 256.80 | 252.20 | 254.80 | 254.80 | -0.12% | 460,638 |
| Feb 6, 2026 | 256.70 | 257.50 | 253.10 | 255.10 | 255.10 | -1.35% | 449,515 |
| Feb 5, 2026 | 261.10 | 262.80 | 256.70 | 258.60 | 258.60 | -0.77% | 411,681 |
| Feb 4, 2026 | 256.10 | 261.40 | 255.20 | 260.60 | 260.60 | 1.84% | 434,687 |
| Feb 3, 2026 | 257.80 | 259.30 | 254.40 | 255.90 | 255.90 | -0.31% | 347,219 |
| Feb 2, 2026 | 259.40 | 260.40 | 256.40 | 256.70 | 256.70 | -0.47% | 379,576 |
| Jan 30, 2026 | 254.50 | 260.70 | 254.10 | 257.90 | 257.90 | 1.30% | 607,830 |
| Jan 29, 2026 | 257.20 | 259.50 | 254.20 | 254.60 | 254.60 | 0.51% | 552,472 |
| Jan 28, 2026 | 256.00 | 257.00 | 251.90 | 253.30 | 253.30 | -1.44% | 415,405 |
| Jan 27, 2026 | 257.30 | 257.70 | 254.50 | 257.00 | 257.00 | -0.12% | 393,954 |
| Jan 26, 2026 | 260.00 | 262.50 | 254.60 | 257.30 | 257.30 | -2.94% | 651,656 |
| Jan 23, 2026 | 266.00 | 268.30 | 265.10 | 265.10 | 265.10 | -1.08% | 337,123 |
| Jan 22, 2026 | 270.00 | 271.10 | 264.70 | 268.00 | 268.00 | 0.07% | 440,702 |
| Jan 21, 2026 | 266.50 | 269.70 | 266.30 | 267.80 | 267.80 | 0.22% | 411,560 |
| Jan 20, 2026 | 264.30 | 267.70 | 262.50 | 267.20 | 267.20 | 0.38% | 398,771 |
| Jan 19, 2026 | 263.70 | 269.30 | 262.80 | 266.20 | 266.20 | -1.77% | 475,213 |
| Jan 16, 2026 | 282.90 | 282.90 | 269.90 | 271.00 | 271.00 | -3.90% | 755,575 |
| Jan 15, 2026 | 284.80 | 286.10 | 279.70 | 282.00 | 282.00 | 0.93% | 824,567 |
| Jan 14, 2026 | 283.70 | 286.00 | 279.30 | 279.40 | 279.40 | 0.50% | 829,552 |
| Jan 13, 2026 | 273.30 | 281.40 | 269.90 | 278.00 | 278.00 | 0.72% | 743,601 |
| Jan 12, 2026 | 276.00 | 276.60 | 273.10 | 276.00 | 276.00 | -0.68% | 428,659 |
| Jan 9, 2026 | 269.30 | 279.00 | 269.30 | 277.90 | 277.90 | 1.91% | 833,678 |
| Jan 8, 2026 | 268.60 | 274.30 | 265.30 | 272.70 | 272.70 | 0.07% | 557,449 |
| Jan 7, 2026 | 276.70 | 278.70 | 272.30 | 272.50 | 272.50 | -1.70% | 639,786 |
| Jan 6, 2026 | 263.60 | 278.50 | 261.70 | 277.20 | 277.20 | 5.24% | 812,366 |
| Jan 5, 2026 | 267.00 | 267.20 | 262.30 | 263.40 | 263.40 | -0.79% | 479,058 |
| Jan 2, 2026 | 268.50 | 270.50 | 264.40 | 265.50 | 265.50 | -1.63% | 469,014 |
| Dec 31, 2025 | 270.40 | 270.40 | 268.50 | 269.90 | 269.90 | -0.33% | 148,527 |
| Dec 30, 2025 | 269.60 | 271.20 | 269.00 | 270.80 | 270.80 | -0.15% | 343,908 |
| Dec 29, 2025 | 272.00 | 272.40 | 269.30 | 271.20 | 271.20 | 0.41% | 361,186 |
| Dec 24, 2025 | 272.30 | 274.00 | 270.10 | 270.10 | 270.10 | - | 68,361 |
| Dec 23, 2025 | 272.60 | 272.60 | 268.90 | 270.10 | 270.10 | -0.92% | 316,036 |
| Dec 22, 2025 | 275.00 | 275.10 | 271.10 | 272.60 | 272.60 | -0.80% | 370,414 |
| Dec 19, 2025 | 277.00 | 277.20 | 274.30 | 274.80 | 274.80 | -0.54% | 1,170,768 |
| Dec 18, 2025 | 274.40 | 279.10 | 273.00 | 276.30 | 276.30 | 0.95% | 544,204 |
| Dec 17, 2025 | 277.90 | 278.40 | 271.80 | 273.70 | 273.70 | -1.62% | 592,269 |
| Dec 16, 2025 | 281.50 | 283.30 | 276.10 | 278.20 | 278.20 | -1.52% | 759,488 |