EssilorLuxottica Société anonyme (ETR:ESL)
Germany · Delayed Price · Currency is EUR 273.60
-4.60 (-1.65%)
At close: Oct 10, 2025
ETR:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 279.20 | 280.10 | 273.90 | 274.00 | 274.00 | -1.40% | 323 |
| Oct 9, 2025 | 278.70 | 279.20 | 276.80 | 277.90 | 277.90 | -0.29% | 112 |
| Oct 8, 2025 | 275.50 | 279.00 | 275.50 | 278.70 | 278.70 | 0.80% | 147 |
| Oct 7, 2025 | 274.10 | 276.50 | 274.10 | 276.50 | 276.50 | 0.14% | 85 |
| Oct 6, 2025 | 282.00 | 282.00 | 275.60 | 276.10 | 276.10 | -2.06% | 383 |
| Oct 3, 2025 | 282.40 | 283.70 | 281.90 | 281.90 | 281.90 | 1.70% | 270 |
| Oct 2, 2025 | 277.20 | 280.60 | 277.20 | 277.20 | 277.20 | 0.25% | 366 |
| Oct 1, 2025 | 277.60 | 278.30 | 275.00 | 276.50 | 276.50 | -0.18% | 231 |
| Sep 30, 2025 | 274.70 | 277.50 | 274.70 | 277.00 | 277.00 | 0.47% | 573 |
| Sep 29, 2025 | 273.70 | 277.70 | 273.70 | 275.70 | 275.70 | 1.47% | 1,045 |
| Sep 26, 2025 | 272.60 | 273.20 | 271.30 | 271.70 | 271.70 | 1.34% | 158 |
| Sep 25, 2025 | 265.90 | 268.10 | 264.40 | 268.10 | 268.10 | 0.79% | 1,753 |
| Sep 24, 2025 | 269.80 | 269.80 | 266.00 | 266.00 | 266.00 | -3.10% | 539 |
| Sep 23, 2025 | 274.50 | 274.50 | 272.40 | 274.50 | 274.50 | -0.15% | 112 |
| Sep 22, 2025 | 274.60 | 275.10 | 274.00 | 274.90 | 274.90 | 0.44% | 303 |
| Sep 19, 2025 | 274.80 | 277.30 | 273.70 | 273.70 | 273.70 | -0.40% | 207 |
| Sep 18, 2025 | 271.50 | 276.10 | 271.50 | 274.80 | 274.80 | 1.10% | 1,398 |
| Sep 17, 2025 | 273.80 | 275.40 | 271.80 | 271.80 | 271.80 | 0.41% | 231 |
| Sep 16, 2025 | 267.40 | 273.00 | 267.40 | 270.70 | 270.70 | 1.54% | 233 |
| Sep 15, 2025 | 265.50 | 268.60 | 265.50 | 266.60 | 266.60 | 0.72% | 219 |
| Sep 12, 2025 | 265.20 | 265.50 | 264.70 | 264.70 | 264.70 | -0.71% | 101 |
| Sep 11, 2025 | 264.60 | 268.00 | 264.60 | 266.60 | 266.60 | 0.57% | 332 |
| Sep 10, 2025 | 267.30 | 271.80 | 263.10 | 265.10 | 265.10 | 3.31% | 232 |
| Sep 9, 2025 | 262.40 | 262.40 | 256.60 | 256.60 | 256.60 | -2.06% | 366 |
| Sep 8, 2025 | 258.60 | 262.00 | 257.60 | 262.00 | 262.00 | 1.87% | 82 |
| Sep 5, 2025 | 260.20 | 260.20 | 257.20 | 257.20 | 257.20 | -1.15% | 252 |
| Sep 4, 2025 | 258.90 | 260.20 | 258.90 | 260.20 | 260.20 | 0.85% | 27 |
| Sep 3, 2025 | 258.40 | 258.40 | 257.00 | 258.00 | 258.00 | 0.39% | 36 |
| Sep 2, 2025 | 257.90 | 257.90 | 256.20 | 257.00 | 257.00 | -0.73% | 806 |
| Sep 1, 2025 | 261.60 | 261.60 | 258.90 | 258.90 | 258.90 | -0.58% | 251 |
| Aug 29, 2025 | 263.10 | 263.10 | 260.10 | 260.40 | 260.40 | -3.20% | 129 |
| Aug 28, 2025 | 265.50 | 269.00 | 262.50 | 269.00 | 269.00 | -0.59% | 162 |
| Aug 27, 2025 | 265.80 | 270.60 | 265.80 | 270.60 | 270.60 | 0.11% | 2,135 |
| Aug 26, 2025 | 266.20 | 270.30 | 266.20 | 270.30 | 270.30 | 1.54% | 446 |
| Aug 25, 2025 | 271.10 | 271.40 | 266.20 | 266.20 | 266.20 | -1.70% | 255 |
| Aug 22, 2025 | 271.80 | 273.00 | 270.80 | 270.80 | 270.80 | -1.67% | 180 |
| Aug 21, 2025 | 271.40 | 275.40 | 271.40 | 275.40 | 275.40 | 0.11% | 26 |
| Aug 20, 2025 | 271.70 | 275.10 | 271.70 | 275.10 | 275.10 | 2.84% | 120 |
| Aug 19, 2025 | 268.90 | 272.10 | 267.50 | 267.50 | 267.50 | 0.75% | 422 |
| Aug 18, 2025 | 267.40 | 267.40 | 265.50 | 265.50 | 265.50 | -2.32% | 43 |
| Aug 15, 2025 | 266.30 | 271.80 | 266.30 | 271.80 | 271.80 | 3.74% | 170 |
| Aug 14, 2025 | 262.60 | 263.30 | 261.60 | 262.00 | 262.00 | -0.87% | 133 |
| Aug 13, 2025 | 258.90 | 265.00 | 258.90 | 264.30 | 264.30 | 2.68% | 164 |
| Aug 12, 2025 | 253.00 | 257.40 | 252.00 | 257.40 | 257.40 | 2.02% | 328 |
| Aug 11, 2025 | 254.00 | 254.50 | 252.30 | 252.30 | 252.30 | -0.20% | 1,340 |
| Aug 8, 2025 | 254.10 | 254.10 | 252.70 | 252.80 | 252.80 | 0.04% | 147 |
| Aug 7, 2025 | 250.00 | 253.10 | 248.90 | 252.70 | 252.70 | 1.53% | 232 |
| Aug 6, 2025 | 252.00 | 252.00 | 248.80 | 248.90 | 248.90 | -3.86% | 229 |
| Aug 5, 2025 | 254.30 | 258.90 | 253.30 | 258.90 | 258.90 | 1.21% | 141 |
| Aug 4, 2025 | 254.90 | 258.00 | 254.90 | 255.80 | 255.80 | 0.67% | 627 |