EssilorLuxottica Société anonyme (EPA:EL)
France · Delayed Price · Currency is EUR 173.25
-2.15 (-1.23%)
May 22, 2026, 5:36 PM CET
EPA:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 177.40 | 177.80 | 173.25 | 173.25 | 173.25 | -1.23% | 539,250 |
| May 21, 2026 | 176.50 | 177.30 | 174.00 | 175.40 | 175.40 | -0.74% | 542,566 |
| May 20, 2026 | 176.30 | 177.90 | 173.80 | 176.70 | 176.70 | 0.40% | 619,245 |
| May 19, 2026 | 175.30 | 178.05 | 174.80 | 176.00 | 176.00 | 1.03% | 509,867 |
| May 18, 2026 | 171.25 | 175.50 | 170.00 | 174.20 | 174.20 | 0.55% | 506,851 |
| May 15, 2026 | 172.00 | 175.03 | 172.00 | 173.25 | 173.25 | 0.03% | 745,564 |
| May 14, 2026 | 171.00 | 173.25 | 170.60 | 173.20 | 173.20 | 1.61% | 725,358 |
| May 13, 2026 | 167.75 | 170.45 | 165.45 | 170.45 | 170.45 | 2.74% | 780,415 |
| May 12, 2026 | 163.75 | 166.50 | 162.50 | 165.90 | 165.90 | -0.66% | 795,593 |
| May 11, 2026 | 171.75 | 174.20 | 165.75 | 167.00 | 167.00 | -2.57% | 768,136 |
| May 8, 2026 | 175.00 | 175.00 | 171.20 | 171.40 | 171.40 | -2.78% | 700,283 |
| May 7, 2026 | 177.35 | 180.30 | 176.10 | 176.30 | 176.30 | -0.23% | 708,010 |
| May 6, 2026 | 172.95 | 178.60 | 172.00 | 176.70 | 176.70 | 3.03% | 808,173 |
| May 5, 2026 | 171.40 | 173.50 | 168.65 | 171.50 | 171.50 | 1.33% | 741,287 |
| May 4, 2026 | 182.50 | 182.70 | 173.25 | 173.25 | 169.25 | -4.41% | 944,572 |
| Apr 30, 2026 | 179.50 | 182.15 | 177.85 | 181.25 | 177.07 | 0.36% | 1,056,641 |
| Apr 29, 2026 | 182.50 | 182.70 | 179.10 | 180.60 | 176.43 | -1.15% | 703,779 |
| Apr 28, 2026 | 185.40 | 187.55 | 182.20 | 182.70 | 178.48 | -2.01% | 643,358 |
| Apr 27, 2026 | 185.80 | 188.70 | 185.10 | 186.45 | 182.15 | 0.40% | 883,185 |
| Apr 24, 2026 | 188.60 | 190.60 | 184.35 | 185.70 | 181.41 | -3.18% | 1,339,786 |
| Apr 23, 2026 | 191.25 | 198.70 | 190.00 | 191.80 | 187.37 | -4.81% | 1,116,866 |
| Apr 22, 2026 | 205.10 | 205.10 | 200.00 | 201.50 | 196.85 | -2.52% | 458,314 |
| Apr 21, 2026 | 206.90 | 209.40 | 206.30 | 206.70 | 201.93 | 0.10% | 386,785 |
| Apr 20, 2026 | 208.00 | 211.00 | 206.30 | 206.50 | 201.73 | -4.27% | 615,840 |
| Apr 17, 2026 | 206.50 | 217.40 | 206.50 | 215.70 | 210.72 | 4.25% | 1,020,490 |
| Apr 16, 2026 | 205.10 | 209.10 | 204.10 | 206.90 | 202.12 | 1.12% | 584,721 |
| Apr 15, 2026 | 205.30 | 206.00 | 202.90 | 204.60 | 199.88 | -0.05% | 613,164 |
| Apr 14, 2026 | 199.10 | 204.70 | 197.90 | 204.70 | 199.97 | 3.88% | 554,562 |
| Apr 13, 2026 | 195.40 | 197.65 | 195.00 | 197.05 | 192.50 | -1.10% | 431,149 |
| Apr 10, 2026 | 198.00 | 201.80 | 197.90 | 199.25 | 194.65 | 0.99% | 429,155 |
| Apr 9, 2026 | 199.35 | 199.60 | 195.00 | 197.30 | 192.74 | -1.69% | 525,306 |
| Apr 8, 2026 | 199.50 | 204.20 | 198.80 | 200.70 | 196.07 | 5.52% | 1,012,042 |
| Apr 7, 2026 | 191.30 | 195.15 | 189.85 | 190.20 | 185.81 | -0.55% | 587,247 |
| Apr 2, 2026 | 192.30 | 192.55 | 188.40 | 191.25 | 186.83 | -1.39% | 795,406 |
| Apr 1, 2026 | 202.00 | 202.10 | 186.80 | 193.95 | 189.47 | -2.24% | 1,451,051 |
| Mar 31, 2026 | 197.45 | 199.40 | 197.00 | 198.40 | 193.82 | 0.35% | 799,577 |
| Mar 30, 2026 | 197.00 | 198.05 | 194.15 | 197.70 | 193.14 | 1.49% | 485,656 |
| Mar 27, 2026 | 196.15 | 196.15 | 193.05 | 194.80 | 190.30 | 0.26% | 579,340 |
| Mar 26, 2026 | 193.75 | 196.30 | 192.00 | 194.30 | 189.81 | -0.18% | 567,037 |
| Mar 25, 2026 | 194.95 | 196.30 | 193.45 | 194.65 | 190.16 | 0.99% | 542,511 |
| Mar 24, 2026 | 193.65 | 195.10 | 190.70 | 192.75 | 188.30 | -0.16% | 615,584 |
| Mar 23, 2026 | 192.00 | 203.60 | 191.15 | 193.05 | 188.59 | -0.87% | 935,750 |
| Mar 20, 2026 | 200.20 | 201.40 | 194.50 | 194.75 | 190.25 | -1.99% | 1,439,197 |
| Mar 19, 2026 | 200.60 | 201.20 | 198.00 | 198.70 | 194.11 | -2.17% | 814,085 |
| Mar 18, 2026 | 204.60 | 206.30 | 201.20 | 203.10 | 198.41 | 0.05% | 786,702 |
| Mar 17, 2026 | 203.50 | 204.60 | 200.80 | 203.00 | 198.31 | -0.44% | 522,948 |
| Mar 16, 2026 | 205.50 | 206.10 | 201.60 | 203.90 | 199.19 | -0.39% | 551,070 |
| Mar 13, 2026 | 209.70 | 209.70 | 204.10 | 204.70 | 199.97 | -2.89% | 601,040 |
| Mar 12, 2026 | 210.80 | 210.90 | 207.50 | 210.80 | 205.93 | 0.38% | 632,345 |
| Mar 11, 2026 | 210.00 | 211.90 | 208.10 | 210.00 | 205.15 | -1.41% | 453,428 |