EssilorLuxottica Société anonyme (ETR:ESL)
Germany · Delayed Price · Currency is EUR 192.55
-8.45 (-4.20%)
At close: Apr 23, 2026
ETR:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 209.20 | 209.20 | 202.50 | 202.50 | - | 0.75% | - |
| Apr 22, 2026 | 204.30 | 204.30 | 200.60 | 201.00 | 201.00 | -2.80% | 1,145 |
| Apr 21, 2026 | 207.50 | 209.50 | 206.50 | 206.80 | 206.80 | -0.24% | 721 |
| Apr 20, 2026 | 210.50 | 210.50 | 207.30 | 207.30 | 207.30 | -3.94% | 1,132 |
| Apr 17, 2026 | 209.30 | 216.40 | 209.30 | 215.80 | 215.80 | 4.50% | 2,996 |
| Apr 16, 2026 | 204.20 | 208.70 | 204.20 | 206.50 | 206.50 | 0.63% | 1,221 |
| Apr 15, 2026 | 204.50 | 205.30 | 203.90 | 205.20 | 205.20 | 0.44% | 1,753 |
| Apr 14, 2026 | 198.30 | 204.30 | 198.30 | 204.30 | 204.30 | 3.89% | 1,114 |
| Apr 13, 2026 | 196.45 | 197.10 | 195.00 | 196.65 | 196.65 | -1.28% | 685 |
| Apr 10, 2026 | 199.05 | 201.40 | 199.00 | 199.20 | 199.20 | 1.25% | 1,861 |
| Apr 9, 2026 | 199.05 | 199.05 | 195.55 | 196.75 | 196.75 | -2.16% | 1,486 |
| Apr 8, 2026 | 201.60 | 203.40 | 200.50 | 201.10 | 201.10 | 5.56% | 2,665 |
| Apr 7, 2026 | 191.65 | 194.95 | 189.95 | 190.50 | 190.50 | -0.50% | 1,625 |
| Apr 2, 2026 | 191.25 | 191.85 | 189.20 | 191.45 | 191.45 | -1.49% | 725 |
| Apr 1, 2026 | 202.00 | 202.00 | 187.00 | 194.35 | 194.35 | -1.89% | 3,309 |
| Mar 31, 2026 | 197.70 | 199.05 | 197.25 | 198.10 | 198.10 | 0.35% | 696 |
| Mar 30, 2026 | 196.85 | 197.65 | 195.10 | 197.40 | 197.40 | 1.81% | 1,238 |
| 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 |