EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 305.20
-4.30 (-1.39%)
At close: Dec 1, 2025
FRA:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 309.10 | 309.10 | 303.80 | 305.20 | 305.20 | -1.39% | 704 |
| Nov 28, 2025 | 312.90 | 312.90 | 309.50 | 309.50 | 309.50 | -0.93% | 248 |
| Nov 27, 2025 | 314.10 | 316.50 | 312.40 | 312.40 | 312.40 | - | 461 |
| Nov 26, 2025 | 307.00 | 313.00 | 307.00 | 312.40 | 312.40 | 1.43% | 931 |
| Nov 25, 2025 | 305.20 | 308.50 | 304.70 | 308.00 | 308.00 | -0.16% | 251 |
| Nov 24, 2025 | 307.90 | 309.50 | 306.40 | 308.50 | 308.50 | 0.46% | 264 |
| Nov 21, 2025 | 306.00 | 308.00 | 306.00 | 307.10 | 307.10 | 0.62% | 322 |
| Nov 20, 2025 | 312.50 | 313.00 | 305.20 | 305.20 | 305.20 | -1.86% | 483 |
| Nov 19, 2025 | 310.20 | 311.00 | 309.50 | 311.00 | 311.00 | -0.32% | 391 |
| Nov 18, 2025 | 310.50 | 312.70 | 310.50 | 312.00 | 312.00 | -0.70% | 123 |
| Nov 17, 2025 | 316.10 | 319.20 | 314.20 | 314.20 | 314.20 | -0.70% | 313 |
| Nov 14, 2025 | 320.40 | 320.40 | 315.60 | 316.40 | 316.40 | -1.34% | 481 |
| Nov 13, 2025 | 321.20 | 323.50 | 320.60 | 320.70 | 320.70 | -0.03% | 249 |
| Nov 12, 2025 | 317.30 | 321.80 | 317.30 | 320.80 | 320.80 | 0.98% | 609 |
| Nov 11, 2025 | 312.50 | 317.70 | 311.80 | 317.70 | 317.70 | 1.18% | 559 |
| Nov 10, 2025 | 311.60 | 314.00 | 310.50 | 314.00 | 314.00 | 0.90% | 275 |
| Nov 7, 2025 | 311.30 | 311.80 | 308.00 | 311.20 | 311.20 | -0.70% | 265 |
| Nov 6, 2025 | 315.90 | 315.90 | 311.20 | 313.40 | 313.40 | -1.29% | 410 |
| Nov 5, 2025 | 315.10 | 317.50 | 315.10 | 317.50 | 317.50 | 0.79% | 61 |
| Nov 4, 2025 | 315.00 | 315.60 | 311.40 | 315.00 | 315.00 | -0.94% | 1,079 |
| Nov 3, 2025 | 319.50 | 319.50 | 315.90 | 318.00 | 318.00 | -0.38% | 376 |
| Oct 31, 2025 | 321.10 | 321.10 | 314.80 | 319.20 | 319.20 | -0.25% | 196 |
| Oct 30, 2025 | 317.00 | 320.00 | 317.00 | 320.00 | 320.00 | 0.03% | 545 |
| Oct 29, 2025 | 318.80 | 319.90 | 317.60 | 319.90 | 319.90 | 0.13% | 857 |
| Oct 28, 2025 | 315.20 | 319.50 | 315.20 | 319.50 | 319.50 | 0.25% | 479 |
| Oct 27, 2025 | 313.70 | 318.70 | 312.30 | 318.70 | 318.70 | 1.17% | 554 |
| Oct 24, 2025 | 313.50 | 315.00 | 311.40 | 315.00 | 315.00 | 0.32% | 149 |
| 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 |