EssilorLuxottica Société anonyme (ETR:ESL)
Germany · Delayed Price · Currency is EUR 276.90
-1.30 (-0.47%)
At close: Dec 19, 2025
ETR:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 274.00 | 274.00 | 271.40 | 272.70 | 272.70 | -1.52% | 366 |
| Dec 19, 2025 | 275.40 | 276.90 | 274.50 | 276.90 | 276.90 | -0.47% | 172 |
| Dec 18, 2025 | 273.90 | 278.20 | 273.90 | 278.20 | 278.20 | 1.68% | 329 |
| Dec 17, 2025 | 278.00 | 278.10 | 273.00 | 273.60 | 273.60 | -0.65% | 2,467 |
| Dec 16, 2025 | 282.30 | 282.30 | 275.40 | 275.40 | 275.40 | -2.10% | 827 |
| Dec 15, 2025 | 284.10 | 286.30 | 281.30 | 281.30 | 281.30 | -0.04% | 315 |
| Dec 12, 2025 | 283.80 | 284.70 | 281.60 | 281.40 | 281.40 | -1.44% | 355 |
| Dec 11, 2025 | 284.90 | 286.00 | 283.00 | 285.50 | 285.50 | 1.03% | 1,041 |
| Dec 10, 2025 | 285.80 | 285.90 | 282.60 | 282.60 | 282.60 | -1.12% | 123 |
| Dec 9, 2025 | 300.10 | 300.30 | 284.90 | 285.80 | 285.80 | -5.55% | 1,503 |
| Dec 8, 2025 | 301.00 | 303.20 | 300.30 | 302.60 | 302.60 | -1.34% | 355 |
| Dec 5, 2025 | 307.90 | 307.90 | 302.40 | 306.70 | 306.70 | 0.92% | 475 |
| Dec 4, 2025 | 307.60 | 309.10 | 303.90 | 303.90 | 303.90 | 0.07% | 125 |
| Dec 3, 2025 | 308.10 | 308.70 | 303.70 | 303.70 | 303.70 | 0.23% | 131 |
| Dec 2, 2025 | 307.30 | 308.50 | 303.00 | 303.00 | 303.00 | -2.10% | 380 |
| Dec 1, 2025 | 304.60 | 309.50 | 303.30 | 309.50 | 309.50 | 0.23% | 327 |
| Nov 28, 2025 | 310.80 | 310.80 | 308.30 | 308.80 | 308.80 | -0.23% | 195 |
| Nov 27, 2025 | 314.50 | 316.60 | 309.50 | 309.50 | 309.50 | -1.18% | 489 |
| Nov 26, 2025 | 311.80 | 313.20 | 311.50 | 313.20 | 313.20 | 0.71% | 558 |
| Nov 25, 2025 | 305.60 | 311.00 | 305.20 | 311.00 | 311.00 | - | 194 |
| Nov 24, 2025 | 310.60 | 311.00 | 305.20 | 311.00 | 311.00 | 1.01% | 394 |
| Nov 21, 2025 | 307.40 | 307.90 | 304.90 | 307.90 | 307.90 | -1.94% | 1,193 |
| Nov 20, 2025 | 312.40 | 314.00 | 311.40 | 314.00 | 314.00 | 1.75% | 52 |
| Nov 19, 2025 | 310.00 | 310.70 | 308.60 | 308.60 | 308.60 | -1.72% | 167 |
| Nov 18, 2025 | 313.30 | 314.00 | 309.90 | 314.00 | 314.00 | -1.26% | 107 |
| Nov 17, 2025 | 319.50 | 319.50 | 314.40 | 318.00 | 318.00 | -0.28% | 493 |
| Nov 14, 2025 | 316.90 | 319.80 | 315.90 | 318.90 | 318.90 | -0.31% | 193 |
| Nov 13, 2025 | 323.50 | 323.50 | 318.60 | 319.90 | 319.90 | -0.28% | 160 |
| Nov 12, 2025 | 317.10 | 321.30 | 317.10 | 320.80 | 320.80 | 1.71% | 629 |
| Nov 11, 2025 | 316.70 | 316.70 | 315.40 | 315.40 | 315.40 | 0.93% | 101 |
| Nov 10, 2025 | 309.40 | 313.10 | 309.10 | 312.50 | 312.50 | 2.06% | 184 |
| Nov 7, 2025 | 313.20 | 313.20 | 306.20 | 306.20 | 306.20 | -2.14% | 1,468 |
| Nov 6, 2025 | 314.40 | 314.40 | 312.70 | 312.90 | 312.90 | -0.16% | 434 |
| Nov 5, 2025 | 316.50 | 316.50 | 313.40 | 313.40 | 313.40 | -0.70% | 3,875 |
| Nov 4, 2025 | 314.40 | 315.60 | 311.10 | 315.60 | 315.60 | -0.88% | 447 |
| Nov 3, 2025 | 315.50 | 318.40 | 315.50 | 318.40 | 318.40 | 0.32% | 1,745 |
| Oct 31, 2025 | 320.30 | 320.30 | 316.70 | 317.40 | 317.40 | -0.66% | 329 |
| Oct 30, 2025 | 318.30 | 321.70 | 317.90 | 319.50 | 319.50 | 0.06% | 216 |
| Oct 29, 2025 | 316.90 | 319.40 | 316.40 | 319.30 | 319.30 | 0.85% | 795 |
| Oct 28, 2025 | 316.60 | 318.30 | 316.40 | 316.60 | 316.60 | 1.83% | 856 |
| Oct 27, 2025 | 313.00 | 316.60 | 310.90 | 310.90 | 310.90 | -0.45% | 500 |
| Oct 24, 2025 | 312.10 | 312.30 | 310.90 | 312.30 | 312.30 | 0.06% | 42 |
| Oct 23, 2025 | 311.90 | 312.90 | 311.10 | 312.10 | 312.10 | 0.29% | 250 |
| Oct 22, 2025 | 314.70 | 314.70 | 311.20 | 311.20 | 311.20 | -1.86% | 160 |
| Oct 21, 2025 | 313.90 | 317.80 | 313.90 | 317.10 | 317.10 | 0.96% | 552 |
| Oct 20, 2025 | 311.80 | 314.60 | 309.70 | 314.10 | 314.10 | 0.29% | 1,401 |
| Oct 17, 2025 | 300.70 | 315.40 | 300.70 | 313.20 | 313.20 | 13.52% | 4,765 |
| Oct 16, 2025 | 271.10 | 277.40 | 271.10 | 275.90 | 275.90 | 0.62% | 598 |
| Oct 15, 2025 | 276.00 | 276.00 | 269.50 | 274.20 | 274.20 | -1.08% | 198 |
| Oct 14, 2025 | 271.50 | 277.20 | 271.50 | 277.20 | 277.20 | 1.17% | 256 |