EssilorLuxottica Société anonyme (EPA:EL)
France · Delayed Price · Currency is EUR 308.80
+1.40 (0.46%)
At close: Dec 3, 2025
EPA:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 306.80 | 309.20 | 305.50 | 308.80 | 308.80 | 0.46% | 239,453 |
| Dec 2, 2025 | 307.50 | 309.90 | 305.90 | 307.40 | 307.40 | 0.13% | 287,503 |
| Dec 1, 2025 | 305.90 | 307.80 | 301.50 | 307.00 | 307.00 | -0.55% | 429,960 |
| Nov 28, 2025 | 309.60 | 311.70 | 308.10 | 308.70 | 308.70 | -1.41% | 355,028 |
| Nov 27, 2025 | 314.50 | 317.00 | 312.30 | 313.10 | 313.10 | - | 213,138 |
| Nov 26, 2025 | 310.00 | 313.40 | 308.50 | 313.10 | 313.10 | 1.43% | 302,306 |
| Nov 25, 2025 | 305.40 | 308.90 | 303.70 | 308.70 | 308.70 | 1.65% | 517,945 |
| Nov 24, 2025 | 311.40 | 311.50 | 303.70 | 303.70 | 303.70 | -0.75% | 1,380,543 |
| Nov 21, 2025 | 308.40 | 309.60 | 304.30 | 306.00 | 306.00 | -1.67% | 678,984 |
| Nov 20, 2025 | 312.30 | 313.20 | 309.10 | 311.20 | 311.20 | 0.81% | 293,028 |
| Nov 19, 2025 | 311.40 | 311.50 | 308.70 | 308.70 | 308.70 | -0.87% | 309,011 |
| Nov 18, 2025 | 314.40 | 314.60 | 308.40 | 311.40 | 311.40 | -1.33% | 397,037 |
| Nov 17, 2025 | 319.00 | 320.70 | 314.20 | 315.60 | 315.60 | -1.03% | 281,910 |
| Nov 14, 2025 | 317.40 | 319.90 | 315.40 | 318.90 | 318.90 | -0.31% | 348,356 |
| Nov 13, 2025 | 321.60 | 323.80 | 318.20 | 319.90 | 319.90 | -0.25% | 361,576 |
| 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 |