EssilorLuxottica Société anonyme (EPA:EL)
France · Delayed Price · Currency is EUR 255.30
-5.30 (-2.03%)
Aug 1, 2025, 5:35 PM CET
EPA:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 259.50 | 260.90 | 254.40 | 255.30 | 255.30 | -2.03% | 608,013 |
| Jul 31, 2025 | 260.80 | 265.40 | 259.20 | 260.60 | 260.60 | 0.89% | 660,870 |
| Jul 30, 2025 | 260.20 | 264.10 | 258.30 | 258.30 | 258.30 | -1.86% | 516,814 |
| Jul 29, 2025 | 257.20 | 265.00 | 255.80 | 263.20 | 263.20 | 6.90% | 904,568 |
| Jul 28, 2025 | 253.30 | 254.60 | 246.10 | 246.20 | 246.20 | -1.40% | 381,844 |
| Jul 25, 2025 | 247.00 | 251.20 | 246.50 | 249.70 | 249.70 | 1.01% | 379,822 |
| Jul 24, 2025 | 249.40 | 249.90 | 245.80 | 247.20 | 247.20 | 0.41% | 358,514 |
| Jul 23, 2025 | 246.20 | 247.50 | 244.10 | 246.20 | 246.20 | 1.61% | 453,252 |
| Jul 22, 2025 | 242.00 | 244.10 | 241.40 | 242.30 | 242.30 | -0.49% | 248,595 |
| Jul 21, 2025 | 243.90 | 244.60 | 242.30 | 243.50 | 243.50 | -0.12% | 272,384 |
| Jul 18, 2025 | 245.40 | 246.90 | 242.50 | 243.80 | 243.80 | -0.16% | 272,641 |
| Jul 17, 2025 | 244.10 | 244.70 | 242.50 | 244.20 | 244.20 | 0.54% | 321,320 |
| Jul 16, 2025 | 242.40 | 247.70 | 242.10 | 242.90 | 242.90 | 0.29% | 423,592 |
| Jul 15, 2025 | 243.80 | 244.90 | 242.00 | 242.20 | 242.20 | -0.66% | 316,264 |
| Jul 14, 2025 | 239.60 | 243.80 | 238.50 | 243.80 | 243.80 | 0.58% | 262,402 |
| Jul 11, 2025 | 248.40 | 249.30 | 241.80 | 242.40 | 242.40 | -3.04% | 531,674 |
| Jul 10, 2025 | 252.90 | 254.90 | 249.00 | 250.00 | 250.00 | -1.15% | 449,466 |
| Jul 9, 2025 | 248.00 | 256.50 | 246.80 | 252.90 | 252.90 | 5.64% | 803,978 |
| Jul 8, 2025 | 236.90 | 240.20 | 235.90 | 239.40 | 239.40 | 1.06% | 392,256 |
| Jul 7, 2025 | 234.00 | 237.20 | 232.50 | 236.90 | 236.90 | 1.50% | 269,896 |
| Jul 4, 2025 | 233.70 | 234.40 | 232.30 | 233.40 | 233.40 | -0.93% | 378,375 |
| Jul 3, 2025 | 236.70 | 237.80 | 234.20 | 235.60 | 235.60 | -0.46% | 332,203 |
| Jul 2, 2025 | 237.00 | 237.90 | 234.20 | 236.70 | 236.70 | 0.77% | 430,902 |
| Jul 1, 2025 | 233.80 | 235.50 | 231.80 | 234.90 | 234.90 | 0.86% | 412,773 |
| Jun 30, 2025 | 234.50 | 235.60 | 232.80 | 232.90 | 232.90 | -0.60% | 591,065 |
| Jun 27, 2025 | 232.00 | 235.00 | 231.50 | 234.30 | 234.30 | 1.38% | 528,591 |
| Jun 26, 2025 | 236.60 | 238.20 | 230.95 | 231.10 | 231.10 | -2.94% | 884,472 |
| Jun 25, 2025 | 242.80 | 243.10 | 237.70 | 238.10 | 238.10 | -1.77% | 450,659 |
| Jun 24, 2025 | 246.30 | 247.00 | 241.30 | 242.40 | 242.40 | 0.71% | 532,979 |
| Jun 23, 2025 | 239.50 | 242.30 | 239.40 | 240.70 | 240.70 | -0.04% | 290,129 |
| Jun 20, 2025 | 241.60 | 243.10 | 240.00 | 240.80 | 240.80 | 0.21% | 2,019,539 |
| Jun 19, 2025 | 239.10 | 241.10 | 238.20 | 240.30 | 240.30 | -0.46% | 373,909 |
| Jun 18, 2025 | 239.70 | 242.40 | 239.20 | 241.40 | 241.40 | 0.37% | 460,754 |
| Jun 17, 2025 | 240.00 | 241.20 | 239.10 | 240.50 | 240.50 | -0.95% | 527,272 |
| Jun 16, 2025 | 242.60 | 244.40 | 241.50 | 242.80 | 242.80 | 0.33% | 612,637 |
| Jun 13, 2025 | 241.80 | 243.70 | 240.40 | 242.00 | 242.00 | -1.91% | 680,251 |
| Jun 12, 2025 | 247.80 | 248.30 | 244.80 | 246.70 | 246.70 | -1.32% | 379,941 |
| Jun 11, 2025 | 251.30 | 252.00 | 249.30 | 250.00 | 250.00 | -0.56% | 474,278 |
| Jun 10, 2025 | 249.80 | 251.70 | 249.00 | 251.40 | 251.40 | 0.84% | 600,099 |
| Jun 9, 2025 | 247.50 | 250.00 | 247.10 | 249.30 | 249.30 | 0.40% | 360,288 |
| Jun 6, 2025 | 245.40 | 249.30 | 245.40 | 248.30 | 248.30 | 1.14% | 299,538 |
| Jun 5, 2025 | 245.50 | 250.20 | 244.80 | 245.50 | 245.50 | 0.66% | 445,273 |
| Jun 4, 2025 | 246.30 | 246.30 | 242.10 | 243.90 | 243.90 | -0.33% | 488,033 |
| Jun 3, 2025 | 246.40 | 246.50 | 243.10 | 244.70 | 244.70 | -0.16% | 482,806 |
| Jun 2, 2025 | 243.80 | 245.60 | 241.50 | 245.10 | 245.10 | 0.16% | 452,194 |
| May 30, 2025 | 248.90 | 250.90 | 244.10 | 244.70 | 244.70 | -1.21% | 1,804,077 |
| May 29, 2025 | 251.20 | 253.30 | 247.50 | 247.70 | 247.70 | 0.04% | 293,293 |
| May 28, 2025 | 251.50 | 253.00 | 247.50 | 247.60 | 247.60 | -2.21% | 628,414 |
| May 27, 2025 | 255.20 | 256.50 | 252.80 | 253.20 | 253.20 | -0.78% | 2,413,615 |
| May 26, 2025 | 255.00 | 256.10 | 252.90 | 255.20 | 255.20 | 2.08% | 406,878 |