EssilorLuxottica Société anonyme (EPA:EL)
France · Delayed Price · Currency is EUR 152.95
-5.75 (-3.62%)
Sep 3, 2026, 5:35 PM CET
EPA:EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 157.45 | 158.45 | 152.40 | 152.95 | - | -3.62% | 844,705 |
| Sep 2, 2026 | 158.65 | 160.45 | 157.65 | 158.70 | 158.70 | -0.53% | 795,604 |
| Sep 1, 2026 | 160.80 | 162.25 | 159.00 | 159.55 | 159.55 | -0.50% | 587,241 |
| Aug 31, 2026 | 161.35 | 162.50 | 160.00 | 160.35 | 160.35 | -0.62% | 1,233,344 |
| Aug 28, 2026 | 161.15 | 163.45 | 160.95 | 161.35 | 161.35 | 2.44% | 856,329 |
| Aug 27, 2026 | 159.25 | 159.65 | 156.15 | 157.50 | 157.50 | -1.07% | 658,698 |
| Aug 26, 2026 | 159.20 | 161.50 | 159.20 | 159.20 | 159.20 | 0.03% | 545,229 |
| Aug 25, 2026 | 161.00 | 163.55 | 159.15 | 159.15 | 159.15 | -1.58% | 749,548 |
| Aug 24, 2026 | 163.05 | 163.65 | 161.20 | 161.70 | 161.70 | -0.92% | 368,555 |
| Aug 21, 2026 | 160.65 | 163.90 | 159.55 | 163.20 | 163.20 | 1.24% | 431,682 |
| Aug 20, 2026 | 163.20 | 163.30 | 160.10 | 161.20 | 161.20 | -1.38% | 383,630 |
| Aug 19, 2026 | 163.25 | 164.45 | 161.30 | 163.45 | 163.45 | -0.27% | 546,330 |
| Aug 18, 2026 | 159.80 | 164.50 | 159.20 | 163.90 | 163.90 | 2.57% | 646,674 |
| Aug 17, 2026 | 162.80 | 162.80 | 159.70 | 159.80 | 159.80 | -1.69% | 479,807 |
| Aug 14, 2026 | 164.00 | 165.45 | 161.85 | 162.55 | 162.55 | -0.73% | 420,058 |
| Aug 13, 2026 | 165.00 | 165.80 | 163.15 | 163.75 | 163.75 | -0.40% | 473,898 |
| Aug 12, 2026 | 171.00 | 171.10 | 163.50 | 164.40 | 164.40 | -4.28% | 909,698 |
| Aug 11, 2026 | 171.05 | 173.05 | 170.15 | 171.75 | 171.75 | 0.29% | 315,876 |
| Aug 10, 2026 | 172.80 | 172.80 | 167.85 | 171.25 | 171.25 | -0.61% | 816,879 |
| Aug 7, 2026 | 171.80 | 175.80 | 171.25 | 172.30 | 172.30 | 0.58% | 786,218 |
| Aug 6, 2026 | 173.20 | 176.60 | 170.45 | 171.30 | 171.30 | -0.09% | 871,524 |
| Aug 5, 2026 | 170.50 | 173.20 | 168.30 | 171.45 | 171.45 | 0.56% | 748,115 |
| Aug 4, 2026 | 169.55 | 173.05 | 168.40 | 170.50 | 170.50 | 0.53% | 1,062,469 |
| Aug 3, 2026 | 164.70 | 172.50 | 162.60 | 169.60 | 169.60 | 3.38% | 1,033,878 |
| Jul 31, 2026 | 161.65 | 167.70 | 161.05 | 164.05 | 164.05 | 0.28% | 892,324 |
| Jul 30, 2026 | 164.20 | 168.35 | 162.85 | 163.60 | 163.60 | -0.91% | 987,622 |
| Jul 29, 2026 | 175.70 | 176.25 | 161.65 | 165.10 | 165.10 | -2.10% | 1,307,407 |
| Jul 28, 2026 | 168.50 | 169.10 | 165.35 | 168.65 | 168.65 | 1.96% | 543,146 |
| Jul 27, 2026 | 165.80 | 167.35 | 165.30 | 165.40 | 165.40 | 1.16% | 631,651 |
| Jul 24, 2026 | 161.95 | 163.50 | 161.20 | 163.50 | 163.50 | 0.99% | 403,970 |
| Jul 23, 2026 | 164.00 | 164.15 | 160.80 | 161.90 | 161.90 | -1.52% | 646,431 |
| Jul 22, 2026 | 164.85 | 167.90 | 162.75 | 164.40 | 164.40 | -0.93% | 550,383 |
| Jul 21, 2026 | 166.00 | 167.55 | 164.50 | 165.95 | 165.95 | -1.37% | 600,243 |
| Jul 20, 2026 | 165.25 | 169.35 | 165.10 | 168.25 | 168.25 | 0.93% | 492,740 |
| Jul 17, 2026 | 168.10 | 169.85 | 166.70 | 166.70 | 166.70 | -1.65% | 608,531 |
| Jul 16, 2026 | 167.95 | 170.00 | 166.60 | 169.50 | 169.50 | 0.77% | 434,839 |
| Jul 15, 2026 | 164.60 | 169.70 | 163.50 | 168.20 | 168.20 | 1.85% | 536,190 |
| Jul 14, 2026 | 164.10 | 166.70 | 162.65 | 165.15 | 165.15 | -2.51% | 483,080 |
| Jul 13, 2026 | 170.25 | 171.60 | 168.30 | 169.40 | 169.40 | -1.17% | 442,636 |
| Jul 10, 2026 | 171.85 | 173.80 | 170.50 | 171.40 | 171.40 | -0.15% | 562,146 |
| Jul 9, 2026 | 169.50 | 171.65 | 168.65 | 171.65 | 171.65 | 1.36% | 498,508 |
| Jul 8, 2026 | 175.00 | 176.10 | 167.20 | 169.35 | 169.35 | -3.72% | 1,028,938 |
| Jul 7, 2026 | 174.55 | 177.10 | 174.55 | 175.90 | 175.90 | 1.91% | 665,892 |
| Jul 6, 2026 | 173.10 | 177.95 | 171.50 | 172.60 | 172.60 | 0.23% | 882,356 |
| Jul 3, 2026 | 175.30 | 175.30 | 171.50 | 172.20 | 172.20 | -1.80% | 382,310 |
| Jul 2, 2026 | 173.55 | 176.50 | 172.45 | 175.35 | 175.35 | 1.36% | 729,851 |
| Jul 1, 2026 | 164.40 | 173.00 | 163.75 | 173.00 | 173.00 | 5.46% | 624,503 |
| Jun 30, 2026 | 163.75 | 164.40 | 160.60 | 164.05 | 164.05 | 0.34% | 804,096 |
| Jun 29, 2026 | 168.00 | 168.15 | 163.25 | 163.50 | 163.50 | -3.05% | 549,046 |
| Jun 26, 2026 | 168.20 | 169.65 | 165.40 | 168.65 | 168.65 | 1.54% | 668,376 |