EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 314.00
+0.30 (0.10%)
At close: Oct 23, 2025
FRA:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 308.60 | 314.20 | 308.60 | 314.00 | 314.00 | 0.10% | 310 |
| Oct 22, 2025 | 313.30 | 315.20 | 312.50 | 313.70 | 313.70 | -1.38% | 1,120 |
| Oct 21, 2025 | 316.30 | 318.70 | 312.60 | 318.10 | 318.10 | 0.70% | 675 |
| Oct 20, 2025 | 312.10 | 315.90 | 309.90 | 315.90 | 315.90 | 1.94% | 340 |
| Oct 17, 2025 | 295.00 | 312.70 | 295.00 | 309.90 | 309.90 | 5.05% | 1,125 |
| Oct 16, 2025 | 270.00 | 295.00 | 270.00 | 295.00 | 295.00 | 8.78% | 1,455 |
| Oct 15, 2025 | 276.00 | 276.00 | 269.80 | 271.20 | 271.20 | -1.02% | 965 |
| Oct 14, 2025 | 273.40 | 274.80 | 271.40 | 274.00 | 274.00 | -0.18% | 490 |
| Oct 13, 2025 | 276.00 | 276.00 | 274.10 | 274.50 | 274.50 | 0.33% | 343 |
| Oct 10, 2025 | 279.90 | 280.50 | 273.60 | 273.60 | 273.60 | -1.65% | 584 |
| Oct 9, 2025 | 279.10 | 279.60 | 277.70 | 278.20 | 278.20 | -0.36% | 379 |
| Oct 8, 2025 | 275.20 | 280.00 | 275.20 | 279.20 | 279.20 | 1.16% | 181 |
| Oct 7, 2025 | 273.70 | 276.60 | 273.70 | 276.00 | 276.00 | -0.22% | 643 |
| Oct 6, 2025 | 283.30 | 283.30 | 275.70 | 276.60 | 276.60 | -1.88% | 344 |
| Oct 3, 2025 | 280.80 | 281.90 | 280.80 | 281.90 | 281.90 | 0.32% | 36 |
| Oct 2, 2025 | 278.20 | 281.20 | 276.70 | 281.00 | 281.00 | 1.37% | 656 |
| Oct 1, 2025 | 276.50 | 277.20 | 273.20 | 277.20 | 277.20 | 0.29% | 370 |
| Sep 30, 2025 | 274.40 | 277.40 | 274.40 | 276.40 | 276.40 | 0.14% | 692 |
| Sep 29, 2025 | 274.50 | 277.40 | 274.50 | 276.00 | 276.00 | 0.33% | 483 |
| Sep 26, 2025 | 266.90 | 275.10 | 266.90 | 275.10 | 275.10 | 2.92% | 1,222 |
| Sep 25, 2025 | 268.70 | 268.70 | 264.10 | 267.30 | 267.30 | -0.60% | 261 |
| Sep 24, 2025 | 272.90 | 272.90 | 268.30 | 268.90 | 268.90 | -2.36% | 733 |
| Sep 23, 2025 | 274.80 | 275.40 | 271.00 | 275.40 | 275.40 | 0.07% | 189 |
| Sep 22, 2025 | 274.50 | 275.50 | 273.70 | 275.20 | 275.20 | 0.44% | 963 |
| Sep 19, 2025 | 274.80 | 276.90 | 274.00 | 274.00 | 274.00 | -0.65% | 284 |
| Sep 18, 2025 | 270.90 | 276.00 | 270.90 | 275.80 | 275.80 | 3.37% | 689 |
| Sep 17, 2025 | 271.70 | 275.30 | 266.80 | 266.80 | 266.80 | -2.13% | 517 |
| Sep 16, 2025 | 268.30 | 272.60 | 268.20 | 272.60 | 272.60 | 1.60% | 300 |
| Sep 15, 2025 | 266.70 | 268.80 | 265.80 | 268.30 | 268.30 | 1.09% | 904 |
| Sep 12, 2025 | 266.80 | 266.80 | 264.10 | 265.40 | 265.40 | -0.97% | 143 |
| Sep 11, 2025 | 264.20 | 268.70 | 264.20 | 268.00 | 268.00 | 1.13% | 309 |
| Sep 10, 2025 | 261.30 | 268.60 | 261.30 | 265.00 | 265.00 | 1.88% | 541 |
| Sep 9, 2025 | 260.50 | 262.00 | 260.10 | 260.10 | 260.10 | -0.31% | 281 |
| Sep 8, 2025 | 259.00 | 260.90 | 258.60 | 260.90 | 260.90 | 1.24% | 342 |
| Sep 5, 2025 | 259.90 | 260.60 | 257.50 | 257.70 | 257.70 | -0.96% | 222 |
| Sep 4, 2025 | 257.80 | 260.20 | 257.80 | 260.20 | 260.20 | 1.25% | 1,039 |
| Sep 3, 2025 | 256.40 | 258.30 | 256.40 | 257.00 | 257.00 | 0.23% | 121 |
| Sep 2, 2025 | 258.00 | 259.20 | 255.40 | 256.40 | 256.40 | -0.97% | 931 |
| Sep 1, 2025 | 260.20 | 261.40 | 258.60 | 258.90 | 258.90 | -1.18% | 347 |
| Aug 29, 2025 | 264.80 | 264.80 | 260.60 | 262.00 | 262.00 | -0.49% | 248 |
| Aug 28, 2025 | 266.80 | 266.80 | 262.00 | 263.30 | 263.30 | -1.35% | 275 |
| Aug 27, 2025 | 265.90 | 267.80 | 265.90 | 266.90 | 266.90 | 0.07% | 333 |
| Aug 26, 2025 | 265.50 | 268.00 | 265.50 | 266.70 | 266.70 | -1.00% | 209 |
| Aug 25, 2025 | 273.80 | 273.80 | 269.40 | 269.40 | 269.40 | -0.96% | 398 |
| Aug 22, 2025 | 272.80 | 272.80 | 271.50 | 272.00 | 272.00 | -0.29% | 254 |
| Aug 21, 2025 | 274.80 | 274.80 | 271.60 | 272.80 | 272.80 | -0.58% | 315 |
| Aug 20, 2025 | 270.10 | 275.00 | 270.10 | 274.40 | 274.40 | 0.66% | 382 |
| Aug 19, 2025 | 267.10 | 272.60 | 267.10 | 272.60 | 272.60 | 2.29% | 225 |
| Aug 18, 2025 | 268.30 | 268.30 | 266.50 | 266.50 | 266.50 | -0.82% | 202 |
| Aug 15, 2025 | 263.90 | 268.80 | 263.90 | 268.70 | 268.70 | 2.60% | 249 |