EssilorLuxottica Société anonyme (ETR:ESL)
Germany · Delayed Price · Currency is EUR 193.90
+0.30 (0.15%)
At close: Mar 27, 2026
ETR:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 195.00 | 195.00 | 193.35 | 193.90 | 193.90 | 0.15% | 189 |
| Mar 26, 2026 | 193.65 | 196.10 | 192.90 | 193.60 | 193.60 | -0.28% | 2,519 |
| Mar 25, 2026 | 195.45 | 195.90 | 193.50 | 194.15 | 194.15 | 0.88% | 620 |
| Mar 24, 2026 | 194.85 | 194.85 | 191.60 | 192.45 | 192.45 | -0.52% | 1,140 |
| Mar 23, 2026 | 192.15 | 201.60 | 191.90 | 193.45 | 193.45 | -0.72% | 3,197 |
| Mar 20, 2026 | 200.80 | 201.30 | 194.80 | 194.85 | 194.85 | -2.11% | 9,170 |
| Mar 19, 2026 | 199.55 | 200.10 | 198.75 | 199.05 | 199.05 | -1.99% | 915 |
| Mar 18, 2026 | 206.10 | 206.10 | 201.30 | 203.10 | 203.10 | 0.25% | 784 |
| Mar 17, 2026 | 203.10 | 204.70 | 202.00 | 202.60 | 202.60 | -1.03% | 1,528 |
| Mar 16, 2026 | 205.10 | 205.70 | 201.90 | 204.70 | 204.70 | -0.24% | 1,314 |
| Mar 13, 2026 | 208.30 | 208.30 | 204.40 | 205.20 | 205.20 | -2.52% | 752 |
| Mar 12, 2026 | 209.50 | 210.50 | 208.00 | 210.50 | 210.50 | 0.48% | 829 |
| Mar 11, 2026 | 210.30 | 211.90 | 207.90 | 209.50 | 209.50 | -1.41% | 2,080 |
| Mar 10, 2026 | 212.80 | 214.20 | 210.90 | 212.50 | 212.50 | 1.67% | 926 |
| Mar 9, 2026 | 208.80 | 209.80 | 205.10 | 209.00 | 209.00 | -1.60% | 2,637 |
| Mar 6, 2026 | 213.00 | 213.00 | 208.70 | 212.40 | 212.40 | -1.98% | 1,077 |
| Mar 5, 2026 | 216.90 | 217.80 | 215.30 | 216.70 | 216.70 | -1.14% | 1,168 |
| Mar 4, 2026 | 214.70 | 222.00 | 214.70 | 219.20 | 219.20 | 1.95% | 1,275 |
| Mar 3, 2026 | 218.00 | 219.20 | 215.00 | 215.00 | 215.00 | -2.18% | 5,264 |
| Mar 2, 2026 | 220.30 | 221.80 | 219.50 | 219.80 | 219.80 | -2.87% | 1,087 |
| Feb 27, 2026 | 236.80 | 236.90 | 226.00 | 226.30 | 226.30 | -4.72% | 1,324 |
| Feb 26, 2026 | 237.20 | 239.00 | 234.60 | 237.50 | 237.50 | -0.08% | 761 |
| Feb 25, 2026 | 235.10 | 237.70 | 234.10 | 237.70 | 237.70 | 1.58% | 656 |
| Feb 24, 2026 | 234.70 | 234.70 | 231.70 | 234.00 | 234.00 | -2.21% | 1,710 |
| Feb 23, 2026 | 238.20 | 240.00 | 235.90 | 239.30 | 239.30 | 0.84% | 745 |
| Feb 20, 2026 | 233.90 | 239.00 | 231.20 | 237.30 | 237.30 | 1.80% | 2,993 |
| Feb 19, 2026 | 239.00 | 240.40 | 232.50 | 233.10 | 233.10 | -1.19% | 1,761 |
| Feb 18, 2026 | 237.60 | 237.70 | 232.10 | 235.90 | 235.90 | -3.52% | 2,250 |
| Feb 17, 2026 | 248.30 | 248.50 | 243.20 | 244.50 | 244.50 | -1.33% | 1,582 |
| Feb 16, 2026 | 256.10 | 256.10 | 247.80 | 247.80 | 247.80 | -4.66% | 1,304 |
| Feb 13, 2026 | 262.00 | 262.00 | 257.70 | 259.90 | 259.90 | -0.61% | 711 |
| Feb 12, 2026 | 273.20 | 273.40 | 255.10 | 261.50 | 261.50 | 4.18% | 1,330 |
| Feb 11, 2026 | 252.60 | 252.60 | 248.40 | 251.00 | 251.00 | -0.12% | 1,223 |
| Feb 10, 2026 | 255.50 | 255.50 | 251.30 | 251.30 | 251.30 | -1.18% | 584 |
| Feb 9, 2026 | 255.30 | 256.30 | 252.50 | 254.30 | 254.30 | -0.35% | 394 |
| Feb 6, 2026 | 256.00 | 256.00 | 254.30 | 255.20 | 255.20 | -1.35% | 254 |
| Feb 5, 2026 | 260.80 | 260.90 | 257.80 | 258.70 | 258.70 | -0.81% | 329 |
| Feb 4, 2026 | 256.00 | 261.20 | 256.00 | 260.80 | 260.80 | 1.88% | 139 |
| Feb 3, 2026 | 256.80 | 258.40 | 254.80 | 256.00 | 256.00 | -0.51% | 497 |
| Feb 2, 2026 | 258.60 | 259.80 | 257.20 | 257.30 | 257.30 | -0.58% | 188 |
| Jan 30, 2026 | 254.50 | 259.20 | 254.50 | 258.80 | 258.80 | 1.25% | 346 |
| Jan 29, 2026 | 256.80 | 258.00 | 255.10 | 255.60 | 255.60 | 1.07% | 798 |
| Jan 28, 2026 | 256.70 | 256.70 | 252.00 | 252.90 | 252.90 | -1.63% | 1,120 |
| Jan 27, 2026 | 256.50 | 257.10 | 255.60 | 257.10 | 257.10 | - | 760 |
| Jan 26, 2026 | 262.10 | 262.10 | 256.00 | 257.10 | 257.10 | -3.42% | 625 |
| Jan 23, 2026 | 267.10 | 267.10 | 266.00 | 266.20 | 266.20 | -0.19% | 98 |
| Jan 22, 2026 | 267.80 | 268.60 | 265.90 | 266.70 | 266.70 | -0.74% | 112 |
| Jan 21, 2026 | 268.00 | 269.00 | 267.30 | 268.70 | 268.70 | 0.11% | 356 |
| Jan 20, 2026 | 263.90 | 268.40 | 263.30 | 268.40 | 268.40 | 0.56% | 470 |
| Jan 19, 2026 | 265.30 | 269.40 | 264.70 | 266.90 | 266.90 | -1.15% | 423 |