EssilorLuxottica Société anonyme (ETR:ESL)
Germany · Delayed Price · Currency is EUR 168.75
+3.40 (2.06%)
At close: May 13, 2026
ETR:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 166.40 | 169.00 | 166.00 | 168.75 | 168.75 | 2.06% | 6,846 |
| May 12, 2026 | 163.15 | 166.10 | 163.15 | 165.35 | 165.35 | -0.90% | 1,035 |
| May 11, 2026 | 173.10 | 173.10 | 166.00 | 166.85 | 166.85 | -2.77% | 1,400 |
| May 8, 2026 | 174.75 | 174.75 | 171.50 | 171.60 | 171.60 | -2.80% | 582 |
| May 7, 2026 | 176.65 | 179.40 | 176.55 | 176.55 | 176.55 | -0.03% | 987 |
| May 6, 2026 | 172.55 | 178.10 | 172.55 | 176.60 | 176.60 | 2.97% | 836 |
| May 5, 2026 | 170.90 | 172.95 | 168.95 | 171.50 | 171.50 | -1.01% | 1,369 |
| May 4, 2026 | 180.70 | 180.70 | 173.25 | 173.25 | 169.25 | -4.52% | 3,446 |
| Apr 30, 2026 | 179.80 | 181.45 | 178.50 | 181.45 | 177.26 | 0.50% | 2,025 |
| Apr 29, 2026 | 182.40 | 182.40 | 179.55 | 180.55 | 176.38 | -1.61% | 1,981 |
| Apr 28, 2026 | 185.30 | 187.00 | 182.85 | 183.50 | 179.26 | -1.56% | 1,003 |
| Apr 27, 2026 | 187.75 | 188.50 | 185.80 | 186.40 | 182.10 | 0.32% | 814 |
| Apr 24, 2026 | 190.45 | 190.45 | 184.40 | 185.80 | 181.51 | -3.51% | 3,178 |
| Apr 23, 2026 | 191.15 | 194.35 | 190.80 | 192.55 | 188.10 | -4.20% | 3,100 |
| Apr 22, 2026 | 204.30 | 204.30 | 200.60 | 201.00 | 196.36 | -2.80% | 1,145 |
| Apr 21, 2026 | 207.50 | 209.50 | 206.50 | 206.80 | 202.03 | -0.24% | 721 |
| Apr 20, 2026 | 210.50 | 210.50 | 207.30 | 207.30 | 202.51 | -3.94% | 1,132 |
| Apr 17, 2026 | 209.30 | 216.40 | 209.30 | 215.80 | 210.82 | 4.50% | 2,996 |
| Apr 16, 2026 | 204.20 | 208.70 | 204.20 | 206.50 | 201.73 | 0.63% | 1,221 |
| Apr 15, 2026 | 204.50 | 205.30 | 203.90 | 205.20 | 200.46 | 0.44% | 1,753 |
| Apr 14, 2026 | 198.30 | 204.30 | 198.30 | 204.30 | 199.58 | 3.89% | 1,114 |
| Apr 13, 2026 | 196.45 | 197.10 | 195.00 | 196.65 | 192.11 | -1.28% | 685 |
| Apr 10, 2026 | 199.05 | 201.40 | 199.00 | 199.20 | 194.60 | 1.25% | 1,861 |
| Apr 9, 2026 | 199.05 | 199.05 | 195.55 | 196.75 | 192.21 | -2.16% | 1,486 |
| Apr 8, 2026 | 201.60 | 203.40 | 200.50 | 201.10 | 196.46 | 5.56% | 2,665 |
| Apr 7, 2026 | 191.65 | 194.95 | 189.95 | 190.50 | 186.10 | -0.50% | 1,625 |
| Apr 2, 2026 | 191.25 | 191.85 | 189.20 | 191.45 | 187.03 | -1.49% | 725 |
| Apr 1, 2026 | 202.00 | 202.00 | 187.00 | 194.35 | 189.86 | -1.89% | 3,309 |
| Mar 31, 2026 | 197.70 | 199.05 | 197.25 | 198.10 | 193.53 | 0.35% | 696 |
| Mar 30, 2026 | 196.85 | 197.65 | 195.10 | 197.40 | 192.84 | 1.81% | 1,238 |
| Mar 27, 2026 | 195.00 | 195.00 | 193.35 | 193.90 | 189.42 | 0.15% | 189 |
| Mar 26, 2026 | 193.65 | 196.10 | 192.90 | 193.60 | 189.13 | -0.28% | 2,519 |
| Mar 25, 2026 | 195.45 | 195.90 | 193.50 | 194.15 | 189.67 | 0.88% | 620 |
| Mar 24, 2026 | 194.85 | 194.85 | 191.60 | 192.45 | 188.01 | -0.52% | 1,140 |
| Mar 23, 2026 | 192.15 | 201.60 | 191.90 | 193.45 | 188.98 | -0.72% | 3,197 |
| Mar 20, 2026 | 200.80 | 201.30 | 194.80 | 194.85 | 190.35 | -2.11% | 9,170 |
| Mar 19, 2026 | 199.55 | 200.10 | 198.75 | 199.05 | 194.45 | -1.99% | 915 |
| Mar 18, 2026 | 206.10 | 206.10 | 201.30 | 203.10 | 198.41 | 0.25% | 784 |
| Mar 17, 2026 | 203.10 | 204.70 | 202.00 | 202.60 | 197.92 | -1.03% | 1,528 |
| Mar 16, 2026 | 205.10 | 205.70 | 201.90 | 204.70 | 199.97 | -0.24% | 1,314 |
| Mar 13, 2026 | 208.30 | 208.30 | 204.40 | 205.20 | 200.46 | -2.52% | 752 |
| Mar 12, 2026 | 209.50 | 210.50 | 208.00 | 210.50 | 205.64 | 0.48% | 829 |
| Mar 11, 2026 | 210.30 | 211.90 | 207.90 | 209.50 | 204.66 | -1.41% | 2,080 |
| Mar 10, 2026 | 212.80 | 214.20 | 210.90 | 212.50 | 207.59 | 1.67% | 926 |
| Mar 9, 2026 | 208.80 | 209.80 | 205.10 | 209.00 | 204.17 | -1.60% | 2,637 |
| Mar 6, 2026 | 213.00 | 213.00 | 208.70 | 212.40 | 207.50 | -1.98% | 1,077 |
| Mar 5, 2026 | 216.90 | 217.80 | 215.30 | 216.70 | 211.70 | -1.14% | 1,168 |
| Mar 4, 2026 | 214.70 | 222.00 | 214.70 | 219.20 | 214.14 | 1.95% | 1,275 |
| Mar 3, 2026 | 218.00 | 219.20 | 215.00 | 215.00 | 210.04 | -2.18% | 5,264 |
| Mar 2, 2026 | 220.30 | 221.80 | 219.50 | 219.80 | 214.73 | -2.87% | 1,087 |