EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 276.40
+0.40 (0.14%)
At close: Sep 30, 2025
FRA:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | - | -0.58% | - |
| 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 |
| Aug 14, 2025 | 259.60 | 263.80 | 259.60 | 261.90 | 261.90 | 1.83% | 464 |
| Aug 13, 2025 | 255.80 | 261.00 | 255.80 | 257.20 | 257.20 | 1.18% | 881 |
| Aug 12, 2025 | 253.00 | 254.20 | 251.40 | 254.20 | 254.20 | 0.83% | 983 |
| Aug 11, 2025 | 253.60 | 254.60 | 252.10 | 252.10 | 252.10 | -1.75% | 630 |
| Aug 8, 2025 | 253.60 | 256.60 | 253.00 | 256.60 | 256.60 | 1.38% | 432 |
| Aug 7, 2025 | 249.50 | 254.00 | 249.30 | 253.10 | 253.10 | 0.48% | 527 |
| Aug 6, 2025 | 254.80 | 254.80 | 249.00 | 251.90 | 251.90 | -1.33% | 866 |
| Aug 5, 2025 | 256.10 | 256.10 | 253.30 | 255.30 | 255.30 | -0.62% | 348 |
| Aug 4, 2025 | 258.00 | 258.00 | 254.20 | 256.90 | 256.90 | -0.46% | 989 |
| Aug 1, 2025 | 258.10 | 260.10 | 258.10 | 258.10 | 258.10 | -1.53% | 480 |
| Jul 31, 2025 | 259.90 | 265.60 | 259.90 | 262.10 | 262.10 | 0.96% | 713 |
| Jul 30, 2025 | 262.10 | 263.80 | 259.60 | 259.60 | 259.60 | -0.15% | 707 |
| Jul 29, 2025 | 259.10 | 265.00 | 257.80 | 260.00 | 260.00 | 1.56% | 578 |
| Jul 28, 2025 | 254.40 | 256.00 | 248.50 | 256.00 | 256.00 | 1.63% | 291 |
| Jul 25, 2025 | 247.50 | 251.90 | 246.70 | 251.90 | 251.90 | 1.70% | 311 |
| Jul 24, 2025 | 248.90 | 249.10 | 246.60 | 247.70 | 247.70 | -0.12% | 580 |
| Jul 23, 2025 | 244.80 | 248.00 | 244.80 | 248.00 | 248.00 | 2.14% | 545 |