EssilorLuxottica Société anonyme (ETR:ESL)
Germany · Delayed Price · Currency is EUR 183.15
-4.80 (-2.55%)
Last updated: Nov 11, 2026, 5:30 PM CET
ETR:ESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 185.45 | 186.15 | 181.95 | 183.15 | 183.15 | -2.55% | 2,452 |
| Nov 10, 2026 | 191.70 | 191.70 | 187.10 | 187.95 | 187.95 | -1.52% | 5,019 |
| Nov 9, 2026 | 192.50 | 194.60 | 190.40 | 190.85 | 190.85 | -1.88% | 2,161 |
| Nov 6, 2026 | 189.40 | 194.50 | 188.15 | 194.50 | 194.50 | 1.30% | 731 |
| Nov 5, 2026 | 191.75 | 193.00 | 188.90 | 192.00 | 192.00 | 1.51% | 1,339 |
| Nov 4, 2026 | 183.15 | 190.45 | 181.20 | 189.15 | 189.15 | 2.16% | 1,527 |
| Nov 3, 2026 | 186.95 | 187.60 | 184.60 | 185.15 | 185.15 | -1.15% | 903 |
| Nov 2, 2026 | 185.75 | 187.30 | 183.70 | 187.30 | 187.30 | 1.82% | 6,533 |
| Oct 30, 2026 | 178.55 | 186.25 | 178.55 | 183.95 | 183.95 | 3.23% | 4,226 |
| Oct 29, 2026 | 178.70 | 180.35 | 178.20 | 178.20 | 178.20 | -0.86% | 2,362 |
| Oct 28, 2026 | 181.05 | 181.60 | 177.35 | 179.75 | 179.75 | -0.94% | 1,319 |
| Oct 27, 2026 | 175.35 | 182.35 | 174.45 | 181.45 | 181.45 | 3.89% | 3,798 |
| Oct 26, 2026 | 181.05 | 181.05 | 174.65 | 174.65 | 174.65 | -3.67% | 3,669 |
| Oct 23, 2026 | 176.10 | 182.65 | 176.10 | 181.30 | 181.30 | 2.31% | 4,224 |
| Oct 22, 2026 | 172.80 | 177.20 | 172.15 | 177.20 | 177.20 | 1.61% | 5,646 |
| Oct 21, 2026 | 165.00 | 175.00 | 164.60 | 174.40 | 174.40 | 15.12% | 16,836 |
| Oct 20, 2026 | 153.80 | 154.55 | 151.40 | 151.50 | 151.50 | -0.59% | 1,744 |
| Oct 19, 2026 | 152.45 | 153.05 | 149.25 | 152.40 | 152.40 | -1.42% | 2,909 |
| Oct 16, 2026 | 149.25 | 154.60 | 149.25 | 154.60 | 154.60 | 3.76% | 2,693 |
| Oct 15, 2026 | 149.45 | 149.80 | 148.00 | 149.00 | 149.00 | - | 1,955 |
| Oct 14, 2026 | 149.50 | 150.70 | 146.85 | 149.00 | 149.00 | 1.81% | 2,046 |
| Oct 13, 2026 | 148.90 | 149.90 | 144.45 | 146.35 | 146.35 | -0.07% | 1,157 |
| Oct 12, 2026 | 147.10 | 147.25 | 144.95 | 146.45 | 146.45 | 0.07% | 1,335 |
| Oct 9, 2026 | 147.10 | 148.00 | 145.85 | 146.35 | 146.35 | 2.56% | 6,688 |
| Oct 8, 2026 | 145.80 | 145.80 | 142.70 | 142.70 | 142.70 | -2.73% | 1,680 |
| Oct 7, 2026 | 145.50 | 146.70 | 144.75 | 146.70 | 146.70 | 1.77% | 1,482 |
| Oct 6, 2026 | 146.00 | 147.45 | 144.15 | 144.15 | 144.15 | -0.07% | 4,454 |
| Oct 5, 2026 | 141.85 | 146.35 | 141.85 | 144.25 | 144.25 | 0.80% | 2,643 |
| Oct 2, 2026 | 144.60 | 146.55 | 143.10 | 143.10 | 143.10 | -0.56% | 4,098 |
| Oct 1, 2026 | 144.80 | 146.00 | 143.55 | 143.90 | 143.90 | -1.00% | 2,439 |
| Sep 30, 2026 | 144.75 | 147.80 | 144.40 | 145.35 | 145.35 | 1.01% | 3,155 |
| Sep 29, 2026 | 147.20 | 147.20 | 143.90 | 143.90 | 143.90 | -1.51% | 892 |
| Sep 28, 2026 | 146.05 | 148.30 | 146.05 | 146.10 | 146.10 | 1.71% | 3,277 |
| Sep 25, 2026 | 143.70 | 144.25 | 142.00 | 143.65 | 143.65 | -2.81% | 3,004 |
| Sep 24, 2026 | 151.35 | 151.35 | 145.00 | 147.80 | 147.80 | -1.43% | 5,490 |
| Sep 23, 2026 | 145.70 | 149.95 | 144.95 | 149.95 | 149.95 | 3.66% | 3,991 |
| Sep 22, 2026 | 140.80 | 144.65 | 140.50 | 144.65 | 144.65 | 3.25% | 6,346 |
| Sep 21, 2026 | 140.00 | 141.60 | 139.20 | 140.10 | 140.10 | 1.08% | 3,104 |
| Sep 18, 2026 | 139.55 | 140.55 | 138.35 | 138.60 | 138.60 | -1.81% | 5,671 |
| Sep 17, 2026 | 143.25 | 143.25 | 141.15 | 141.15 | 141.15 | -3.26% | 4,316 |
| Sep 16, 2026 | 144.40 | 145.90 | 143.40 | 145.90 | 145.90 | 0.41% | 1,843 |
| Sep 15, 2026 | 148.05 | 148.05 | 145.05 | 145.30 | 145.30 | -1.36% | 2,980 |
| Sep 14, 2026 | 147.50 | 147.75 | 146.35 | 147.30 | 147.30 | -0.03% | 2,591 |
| Sep 11, 2026 | 147.00 | 147.85 | 146.40 | 147.35 | 147.35 | 0.89% | 1,973 |
| Sep 10, 2026 | 148.85 | 148.85 | 145.00 | 146.05 | 146.05 | -2.34% | 4,507 |
| Sep 9, 2026 | 148.35 | 152.20 | 146.50 | 149.55 | 149.55 | -0.17% | 4,960 |
| Sep 8, 2026 | 147.80 | 152.25 | 147.30 | 149.80 | 149.80 | 0.64% | 2,793 |
| Sep 7, 2026 | 147.75 | 149.35 | 147.00 | 148.85 | 148.85 | -0.70% | 3,258 |
| Sep 4, 2026 | 152.00 | 152.00 | 149.20 | 149.90 | 149.90 | -2.82% | 3,002 |
| Sep 3, 2026 | 158.00 | 158.00 | 152.90 | 154.25 | 154.25 | -2.80% | 6,781 |