EssilorLuxottica Société anonyme (ETR:ESL)
Germany · Delayed Price · Currency is EUR 147.35
+1.30 (0.89%)
At close: Sep 11, 2026
ETR:ESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 159.65 | 159.65 | 157.60 | 158.70 | 158.70 | -0.69% | 1,499 |
| Sep 1, 2026 | 161.05 | 161.60 | 159.20 | 159.80 | 159.80 | -0.47% | 854 |
| Aug 31, 2026 | 162.10 | 162.50 | 160.20 | 160.55 | 160.55 | -1.23% | 1,529 |
| Aug 28, 2026 | 161.90 | 162.90 | 161.00 | 162.55 | 162.55 | 3.27% | 3,825 |
| Aug 27, 2026 | 158.10 | 158.10 | 156.45 | 157.40 | 157.40 | -1.66% | 2,397 |
| Aug 26, 2026 | 160.60 | 161.20 | 159.95 | 160.05 | 160.05 | 0.03% | 1,064 |
| Aug 25, 2026 | 160.80 | 161.45 | 159.70 | 160.00 | 160.00 | -1.45% | 3,558 |
| Aug 24, 2026 | 162.20 | 162.80 | 161.35 | 162.35 | 162.35 | -0.73% | 1,114 |
| Aug 21, 2026 | 159.70 | 163.70 | 159.70 | 163.55 | 163.55 | 0.68% | 862 |
| Aug 20, 2026 | 162.80 | 162.80 | 160.15 | 162.45 | 162.45 | -0.88% | 2,528 |
| Aug 19, 2026 | 162.95 | 164.45 | 161.65 | 163.90 | 163.90 | -0.18% | 2,297 |
| Aug 18, 2026 | 160.30 | 164.20 | 159.90 | 164.20 | 164.20 | 2.53% | 1,814 |
| Aug 17, 2026 | 161.80 | 162.00 | 159.85 | 160.15 | 160.15 | -1.45% | 3,667 |
| Aug 14, 2026 | 164.80 | 165.35 | 162.25 | 162.50 | 162.50 | -0.76% | 3,599 |
| Aug 13, 2026 | 164.95 | 164.95 | 163.40 | 163.75 | 163.75 | -0.46% | 1,295 |
| Aug 12, 2026 | 169.65 | 169.65 | 163.85 | 164.50 | 164.50 | -4.36% | 3,780 |
| Aug 11, 2026 | 171.45 | 172.75 | 170.20 | 172.00 | 172.00 | 0.88% | 3,864 |
| Aug 10, 2026 | 171.75 | 172.30 | 168.25 | 170.50 | 170.50 | -1.19% | 6,637 |
| Aug 7, 2026 | 172.20 | 175.55 | 171.50 | 172.55 | 172.55 | 0.38% | 4,175 |
| Aug 6, 2026 | 174.90 | 176.20 | 170.70 | 171.90 | 171.90 | -0.03% | 2,436 |
| Aug 5, 2026 | 169.40 | 173.20 | 168.85 | 171.95 | 171.95 | 0.58% | 2,613 |
| Aug 4, 2026 | 169.30 | 172.45 | 169.00 | 170.95 | 170.95 | 0.41% | 2,475 |
| Aug 3, 2026 | 165.40 | 172.10 | 163.80 | 170.25 | 170.25 | 3.28% | 4,619 |
| Jul 31, 2026 | 162.55 | 166.90 | 162.55 | 164.85 | 164.85 | 0.64% | 3,062 |
| Jul 30, 2026 | 165.70 | 167.90 | 163.15 | 163.80 | 163.80 | -0.55% | 4,211 |
| Jul 29, 2026 | 171.00 | 173.80 | 162.60 | 164.70 | 164.70 | -1.91% | 8,038 |
| Jul 28, 2026 | 168.45 | 169.10 | 166.10 | 167.90 | 167.90 | 1.18% | 2,945 |
| Jul 27, 2026 | 166.85 | 166.85 | 165.95 | 165.95 | 165.95 | 1.81% | 872 |
| Jul 24, 2026 | 161.50 | 163.00 | 161.30 | 163.00 | 163.00 | 1.02% | 3,521 |
| Jul 23, 2026 | 163.05 | 163.05 | 160.90 | 161.35 | 161.35 | -2.36% | 1,458 |
| Jul 22, 2026 | 164.55 | 167.25 | 163.00 | 165.25 | 165.25 | -0.24% | 997 |
| Jul 21, 2026 | 166.60 | 167.15 | 165.00 | 165.65 | 165.65 | -1.46% | 667 |
| Jul 20, 2026 | 166.00 | 169.40 | 166.00 | 168.10 | 168.10 | 0.60% | 1,058 |
| Jul 17, 2026 | 168.30 | 168.30 | 167.00 | 167.10 | 167.10 | -1.56% | 1,229 |
| Jul 16, 2026 | 167.30 | 170.00 | 166.80 | 169.75 | 169.75 | 0.50% | 1,687 |
| Jul 15, 2026 | 164.15 | 169.25 | 163.95 | 168.90 | 168.90 | 2.30% | 1,376 |
| Jul 14, 2026 | 166.00 | 166.00 | 162.75 | 165.10 | 165.10 | -2.68% | 1,697 |
| Jul 13, 2026 | 169.00 | 171.10 | 168.65 | 169.65 | 169.65 | -1.14% | 681 |
| Jul 10, 2026 | 172.90 | 173.50 | 170.75 | 171.60 | 171.60 | 0.18% | 824 |
| Jul 9, 2026 | 168.90 | 171.30 | 168.90 | 171.30 | 171.30 | 1.57% | 752 |
| Jul 8, 2026 | 173.85 | 174.30 | 168.00 | 168.65 | 168.65 | -4.26% | 1,765 |
| Jul 7, 2026 | 175.80 | 176.75 | 175.00 | 176.15 | 176.15 | 2.09% | 5,138 |
| Jul 6, 2026 | 173.90 | 176.90 | 171.60 | 172.55 | 172.55 | -0.09% | 1,142 |