EssilorLuxottica Société anonyme (EPA:EL)
France · Delayed Price · Currency is EUR 148.10
+1.80 (1.23%)
Oct 14, 2026, 5:35 PM CET
EPA:EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 147.45 | 150.80 | 146.50 | 148.10 | 148.10 | 1.23% | 679,058 |
| Oct 13, 2026 | 147.30 | 150.05 | 144.20 | 146.30 | 146.30 | -0.31% | 493,428 |
| Oct 12, 2026 | 147.50 | 147.85 | 144.80 | 146.75 | 146.75 | 0.27% | 407,314 |
| Oct 9, 2026 | 144.85 | 148.15 | 144.85 | 146.35 | 146.35 | 2.34% | 717,256 |
| Oct 8, 2026 | 146.00 | 146.30 | 142.80 | 143.00 | 143.00 | -2.49% | 671,944 |
| Oct 7, 2026 | 145.30 | 146.95 | 144.50 | 146.65 | 146.65 | -0.03% | 756,687 |
| Oct 6, 2026 | 146.15 | 147.90 | 144.65 | 146.70 | 146.70 | 1.52% | 730,539 |
| Oct 5, 2026 | 142.45 | 146.45 | 141.65 | 144.50 | 144.50 | 1.19% | 626,260 |
| Oct 2, 2026 | 145.00 | 146.70 | 142.75 | 142.80 | 142.80 | -1.24% | 636,433 |
| Oct 1, 2026 | 144.30 | 146.60 | 143.50 | 144.60 | 144.60 | -0.69% | 865,650 |
| Sep 30, 2026 | 144.95 | 147.95 | 143.60 | 145.60 | 145.60 | 0.69% | 823,526 |
| Sep 29, 2026 | 146.85 | 147.15 | 144.35 | 144.60 | 144.60 | -1.03% | 710,620 |
| Sep 28, 2026 | 145.00 | 148.35 | 144.15 | 146.10 | 146.10 | 1.53% | 619,197 |
| Sep 25, 2026 | 143.55 | 144.35 | 141.65 | 143.90 | 143.90 | -0.55% | 800,577 |
| Sep 24, 2026 | 151.40 | 151.60 | 144.70 | 144.70 | 144.70 | -3.50% | 1,110,189 |
| Sep 23, 2026 | 145.00 | 149.95 | 144.55 | 149.95 | 149.95 | 3.77% | 1,292,154 |
| Sep 22, 2026 | 141.50 | 144.75 | 140.10 | 144.50 | 144.50 | 2.30% | 752,256 |
| Sep 21, 2026 | 139.15 | 141.65 | 138.85 | 141.25 | 141.25 | 1.62% | 661,008 |
| Sep 18, 2026 | 139.95 | 140.60 | 138.30 | 139.00 | 139.00 | -1.73% | 1,757,984 |
| Sep 17, 2026 | 144.60 | 145.30 | 140.70 | 141.45 | 141.45 | -2.52% | 900,090 |
| Sep 16, 2026 | 144.35 | 146.05 | 143.05 | 145.10 | 145.10 | 0.48% | 582,878 |
| Sep 15, 2026 | 147.35 | 148.30 | 144.40 | 144.40 | 144.40 | -2.23% | 669,233 |
| Sep 14, 2026 | 147.35 | 148.60 | 146.20 | 147.70 | 147.70 | 0.89% | 812,119 |
| Sep 11, 2026 | 146.30 | 148.25 | 145.80 | 146.40 | 146.40 | 0.38% | 645,110 |
| Sep 10, 2026 | 148.65 | 148.80 | 144.65 | 145.85 | 145.85 | -2.11% | 864,157 |
| Sep 9, 2026 | 147.95 | 152.25 | 146.40 | 149.00 | 149.00 | -0.40% | 1,121,237 |
| Sep 8, 2026 | 147.10 | 152.40 | 147.00 | 149.60 | 149.60 | 0.71% | 622,252 |
| Sep 7, 2026 | 149.00 | 149.45 | 146.65 | 148.55 | 148.55 | -0.83% | 856,879 |
| Sep 4, 2026 | 153.10 | 153.10 | 148.95 | 149.80 | 149.80 | -2.06% | 951,221 |
| Sep 3, 2026 | 157.45 | 158.45 | 152.40 | 152.95 | 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 |