EssilorLuxottica Société anonyme (EPA:EL)
France · Delayed Price · Currency is EUR 181.25
+0.65 (0.36%)
Apr 30, 2026, 5:35 PM CET
EPA:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 179.50 | 182.15 | 177.85 | 181.25 | 181.25 | 0.36% | 1,056,641 |
| Apr 29, 2026 | 182.50 | 182.70 | 179.10 | 180.60 | 180.60 | -1.15% | 703,779 |
| Apr 28, 2026 | 185.40 | 187.55 | 182.20 | 182.70 | 182.70 | -2.01% | 643,358 |
| Apr 27, 2026 | 185.80 | 188.70 | 185.10 | 186.45 | 186.45 | 0.40% | 883,185 |
| Apr 24, 2026 | 188.60 | 190.60 | 184.35 | 185.70 | 185.70 | -3.18% | 1,339,786 |
| Apr 23, 2026 | 191.25 | 198.70 | 190.00 | 191.80 | 191.80 | -4.81% | 1,116,866 |
| Apr 22, 2026 | 205.10 | 205.10 | 200.00 | 201.50 | 201.50 | -2.52% | 458,314 |
| Apr 21, 2026 | 206.90 | 209.40 | 206.30 | 206.70 | 206.70 | 0.10% | 386,785 |
| Apr 20, 2026 | 208.00 | 211.00 | 206.30 | 206.50 | 206.50 | -4.27% | 615,840 |
| Apr 17, 2026 | 206.50 | 217.40 | 206.50 | 215.70 | 215.70 | 4.25% | 1,020,490 |
| Apr 16, 2026 | 205.10 | 209.10 | 204.10 | 206.90 | 206.90 | 1.12% | 584,721 |
| Apr 15, 2026 | 205.30 | 206.00 | 202.90 | 204.60 | 204.60 | -0.05% | 613,164 |
| Apr 14, 2026 | 199.10 | 204.70 | 197.90 | 204.70 | 204.70 | 3.88% | 554,562 |
| Apr 13, 2026 | 195.40 | 197.65 | 195.00 | 197.05 | 197.05 | -1.10% | 431,149 |
| Apr 10, 2026 | 198.00 | 201.80 | 197.90 | 199.25 | 199.25 | 0.99% | 429,148 |
| Apr 9, 2026 | 199.35 | 199.60 | 195.00 | 197.30 | 197.30 | -1.69% | 525,306 |
| Apr 8, 2026 | 199.50 | 204.20 | 198.80 | 200.70 | 200.70 | 5.52% | 1,012,042 |
| Apr 7, 2026 | 191.30 | 195.15 | 189.85 | 190.20 | 190.20 | -0.55% | 587,247 |
| Apr 2, 2026 | 192.30 | 192.55 | 188.40 | 191.25 | 191.25 | -1.39% | 795,406 |
| Apr 1, 2026 | 202.00 | 202.10 | 186.80 | 193.95 | 193.95 | -2.24% | 1,451,051 |
| Mar 31, 2026 | 197.45 | 199.40 | 197.00 | 198.40 | 198.40 | 0.35% | 799,577 |
| Mar 30, 2026 | 197.00 | 198.05 | 194.15 | 197.70 | 197.70 | 1.49% | 485,656 |
| Mar 27, 2026 | 196.15 | 196.15 | 193.05 | 194.80 | 194.80 | 0.26% | 579,340 |
| Mar 26, 2026 | 193.75 | 196.30 | 192.00 | 194.30 | 194.30 | -0.18% | 567,037 |
| Mar 25, 2026 | 194.95 | 196.30 | 193.45 | 194.65 | 194.65 | 0.99% | 542,511 |
| Mar 24, 2026 | 193.65 | 195.10 | 190.70 | 192.75 | 192.75 | -0.16% | 615,584 |
| Mar 23, 2026 | 192.00 | 203.60 | 191.15 | 193.05 | 193.05 | -0.87% | 935,750 |
| 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% | 786,702 |
| 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% | 709,516 |
| Feb 23, 2026 | 236.90 | 240.60 | 235.40 | 236.00 | 236.00 | -0.92% | 516,165 |
| 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 |