EssilorLuxottica Société anonyme (EPA:EL)
France · Delayed Price · Currency is EUR 319.90
-0.80 (-0.25%)
Nov 13, 2025, 5:35 PM CET
EPA:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 321.60 | 323.80 | 318.20 | 319.90 | 319.90 | -0.25% | 361,550 |
| Nov 12, 2025 | 317.30 | 322.60 | 316.60 | 320.70 | 320.70 | 1.68% | 401,630 |
| Nov 11, 2025 | 313.80 | 317.30 | 311.60 | 315.40 | 315.40 | 1.15% | 287,780 |
| Nov 10, 2025 | 311.30 | 313.60 | 308.60 | 311.80 | 311.80 | 1.10% | 310,136 |
| Nov 7, 2025 | 314.10 | 314.30 | 307.20 | 308.40 | 308.40 | -1.38% | 437,076 |
| Nov 6, 2025 | 314.30 | 315.40 | 311.20 | 312.70 | 312.70 | -1.14% | 409,895 |
| Nov 5, 2025 | 316.90 | 318.20 | 313.40 | 316.30 | 316.30 | -0.03% | 288,898 |
| Nov 4, 2025 | 315.00 | 316.40 | 310.50 | 316.40 | 316.40 | -0.19% | 296,100 |
| Nov 3, 2025 | 315.90 | 319.00 | 315.20 | 317.00 | 317.00 | -0.09% | 249,401 |
| Oct 31, 2025 | 320.00 | 320.55 | 316.80 | 317.30 | 317.30 | -0.69% | 315,398 |
| Oct 30, 2025 | 317.70 | 319.80 | 315.80 | 319.50 | 319.50 | 0.38% | 248,981 |
| Oct 29, 2025 | 316.10 | 319.70 | 315.80 | 318.30 | 318.30 | 0.25% | 292,618 |
| Oct 28, 2025 | 317.00 | 319.30 | 315.90 | 317.50 | 317.50 | 0.32% | 247,475 |
| Oct 27, 2025 | 312.70 | 316.80 | 311.90 | 316.50 | 316.50 | 0.99% | 318,833 |
| Oct 24, 2025 | 313.30 | 313.50 | 310.40 | 313.40 | 313.40 | 0.42% | 231,188 |
| Oct 23, 2025 | 311.10 | 313.70 | 310.40 | 312.10 | 312.10 | 0.22% | 264,329 |
| Oct 22, 2025 | 315.00 | 315.60 | 311.40 | 311.40 | 311.40 | -1.64% | 411,290 |
| Oct 21, 2025 | 314.00 | 317.90 | 313.30 | 316.60 | 316.60 | 0.86% | 349,920 |
| Oct 20, 2025 | 311.00 | 315.60 | 309.70 | 313.90 | 313.90 | 0.45% | 443,636 |
| Oct 17, 2025 | 304.00 | 315.20 | 299.90 | 312.50 | 312.50 | 12.98% | 1,146,703 |
| Oct 16, 2025 | 271.40 | 277.70 | 270.40 | 276.60 | 276.60 | 2.37% | 373,659 |
| Oct 15, 2025 | 276.90 | 277.20 | 268.30 | 270.20 | 270.20 | -0.73% | 425,551 |
| Oct 14, 2025 | 271.90 | 273.80 | 270.30 | 272.20 | 272.20 | -0.87% | 293,020 |
| Oct 13, 2025 | 275.00 | 276.60 | 273.20 | 274.60 | 274.60 | 0.44% | 310,343 |
| Oct 10, 2025 | 278.60 | 280.20 | 273.00 | 273.40 | 273.40 | -1.65% | 329,031 |
| Oct 9, 2025 | 278.90 | 279.60 | 276.90 | 278.00 | 278.00 | -0.25% | 359,030 |
| Oct 8, 2025 | 275.90 | 280.40 | 275.15 | 278.70 | 278.70 | 0.83% | 388,958 |
| Oct 7, 2025 | 274.80 | 276.40 | 272.60 | 276.40 | 276.40 | 0.11% | 383,266 |
| Oct 6, 2025 | 283.10 | 283.10 | 274.40 | 276.10 | 276.10 | -2.37% | 490,850 |
| Oct 3, 2025 | 283.60 | 284.50 | 279.80 | 282.80 | 282.80 | 0.93% | 485,483 |
| Oct 2, 2025 | 278.00 | 281.40 | 276.30 | 280.20 | 280.20 | 1.19% | 387,727 |
| Oct 1, 2025 | 277.70 | 278.30 | 273.00 | 276.90 | 276.90 | 0.33% | 395,766 |
| Sep 30, 2025 | 274.00 | 277.60 | 273.20 | 276.00 | 276.00 | 0.40% | 355,761 |
| Sep 29, 2025 | 273.90 | 277.60 | 273.10 | 274.90 | 274.90 | 1.18% | 415,284 |
| Sep 26, 2025 | 269.60 | 273.60 | 269.50 | 271.70 | 271.70 | 2.14% | 336,710 |
| Sep 25, 2025 | 266.80 | 268.00 | 263.50 | 266.00 | 266.00 | -1.30% | 292,954 |
| Sep 24, 2025 | 273.20 | 273.80 | 266.80 | 269.50 | 269.50 | -1.79% | 435,268 |
| Sep 23, 2025 | 274.70 | 275.30 | 270.50 | 274.40 | 274.40 | -0.18% | 322,024 |
| Sep 22, 2025 | 276.10 | 276.10 | 273.00 | 274.90 | 274.90 | 0.44% | 320,294 |
| Sep 19, 2025 | 273.90 | 277.80 | 273.10 | 273.70 | 273.70 | -0.29% | 1,042,693 |
| Sep 18, 2025 | 271.40 | 275.90 | 270.70 | 274.50 | 274.50 | 1.59% | 450,809 |
| Sep 17, 2025 | 272.50 | 275.70 | 270.20 | 270.20 | 270.20 | -0.15% | 354,544 |
| Sep 16, 2025 | 266.30 | 273.30 | 266.20 | 270.60 | 270.60 | 1.54% | 466,501 |
| Sep 15, 2025 | 265.10 | 268.60 | 265.10 | 266.50 | 266.50 | 0.68% | 263,437 |
| Sep 12, 2025 | 266.00 | 266.10 | 262.00 | 264.70 | 264.70 | -0.71% | 327,208 |
| Sep 11, 2025 | 264.70 | 269.20 | 264.20 | 266.60 | 266.60 | 0.57% | 281,382 |
| Sep 10, 2025 | 264.30 | 271.70 | 262.80 | 265.10 | 265.10 | 1.96% | 569,617 |
| Sep 9, 2025 | 263.00 | 263.00 | 259.30 | 260.00 | 260.00 | -0.76% | 330,970 |
| Sep 8, 2025 | 259.00 | 262.90 | 257.80 | 262.00 | 262.00 | 0.92% | 288,723 |
| Sep 5, 2025 | 260.30 | 261.50 | 257.30 | 259.60 | 259.60 | -0.23% | 359,025 |