EssilorLuxottica Société anonyme (EPA:EL)
France · Delayed Price · Currency is EUR 194.75
-3.95 (-1.99%)
At close: Mar 20, 2026
EPA:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 200.20 | 201.40 | 194.50 | 194.75 | 194.75 | -1.99% | 1,439,197 |
| Mar 19, 2026 | 200.60 | 201.20 | 198.00 | 198.70 | 198.70 | -2.17% | 814,085 |
| Mar 18, 2026 | 204.60 | 206.30 | 201.20 | 203.10 | 203.10 | 0.05% | 786,542 |
| Mar 17, 2026 | 203.50 | 204.60 | 200.80 | 203.00 | 203.00 | -0.44% | 522,948 |
| Mar 16, 2026 | 205.50 | 206.10 | 201.60 | 203.90 | 203.90 | -0.39% | 551,070 |
| Mar 13, 2026 | 209.70 | 209.70 | 204.10 | 204.70 | 204.70 | -2.89% | 601,040 |
| Mar 12, 2026 | 210.80 | 210.90 | 207.50 | 210.80 | 210.80 | 0.38% | 632,345 |
| Mar 11, 2026 | 210.00 | 211.90 | 208.10 | 210.00 | 210.00 | -1.41% | 453,428 |
| Mar 10, 2026 | 212.00 | 214.80 | 210.60 | 213.00 | 213.00 | 2.26% | 603,451 |
| Mar 9, 2026 | 209.20 | 210.20 | 205.20 | 208.30 | 208.30 | -2.11% | 694,668 |
| Mar 6, 2026 | 216.40 | 218.00 | 208.50 | 212.80 | 212.80 | -1.44% | 684,284 |
| Mar 5, 2026 | 218.10 | 219.10 | 214.80 | 215.90 | 215.90 | -1.55% | 646,178 |
| Mar 4, 2026 | 216.90 | 222.10 | 214.80 | 219.30 | 219.30 | 2.29% | 970,112 |
| Mar 3, 2026 | 217.60 | 220.30 | 214.40 | 214.40 | 214.40 | -2.23% | 1,061,230 |
| Mar 2, 2026 | 213.00 | 222.80 | 208.00 | 219.30 | 219.30 | -2.62% | 1,227,200 |
| Feb 27, 2026 | 237.30 | 238.55 | 225.20 | 225.20 | 225.20 | -5.89% | 2,313,408 |
| 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 |