EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 253.00
+0.90 (0.36%)
Last updated: Aug 12, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 253.00 | 254.20 | 251.40 | 254.20 | - | 0.83% | 983 |
| Aug 11, 2025 | 253.60 | 254.60 | 252.10 | 252.10 | - | -1.75% | 630 |
| Aug 8, 2025 | 253.60 | 256.60 | 253.00 | 256.60 | - | 1.38% | 432 |
| Aug 7, 2025 | 249.50 | 254.00 | 249.30 | 253.10 | - | 0.48% | 527 |
| Aug 6, 2025 | 254.80 | 254.80 | 249.00 | 251.90 | - | -1.33% | 866 |
| Aug 5, 2025 | 256.10 | 256.10 | 253.30 | 255.30 | - | -0.62% | 348 |
| Aug 4, 2025 | 258.00 | 258.00 | 254.20 | 256.90 | - | -0.46% | 989 |
| Aug 1, 2025 | 258.10 | 260.10 | 258.10 | 258.10 | - | -1.53% | 480 |
| Jul 31, 2025 | 259.90 | 265.60 | 259.90 | 262.10 | - | 0.96% | 713 |
| Jul 30, 2025 | 262.10 | 263.80 | 259.60 | 259.60 | - | -0.15% | 707 |
| Jul 29, 2025 | 259.10 | 265.00 | 257.80 | 260.00 | - | 1.56% | 578 |
| Jul 28, 2025 | 254.40 | 256.00 | 248.50 | 256.00 | - | 1.63% | 291 |
| Jul 25, 2025 | 247.50 | 251.90 | 246.70 | 251.90 | - | 1.70% | 311 |
| Jul 24, 2025 | 248.90 | 249.10 | 246.60 | 247.70 | - | -0.12% | 580 |
| Jul 23, 2025 | 244.80 | 248.00 | 244.80 | 248.00 | - | 2.14% | 545 |
| Jul 22, 2025 | 241.50 | 244.00 | 241.50 | 242.80 | - | -0.25% | 379 |
| Jul 21, 2025 | 244.50 | 244.50 | 243.00 | 243.40 | - | -0.45% | 474 |
| Jul 18, 2025 | 245.30 | 246.40 | 244.10 | 244.50 | - | -0.53% | 657 |
| Jul 17, 2025 | 243.60 | 245.80 | 243.00 | 245.80 | - | 0.74% | 659 |
| Jul 16, 2025 | 242.90 | 247.70 | 242.90 | 244.00 | - | 0.66% | 592 |
| Jul 15, 2025 | 246.00 | 246.00 | 242.40 | 242.40 | - | -0.41% | 492 |
| Jul 14, 2025 | 242.00 | 243.40 | 239.00 | 243.40 | - | 0.62% | 919 |
| Jul 11, 2025 | 248.70 | 248.70 | 241.90 | 241.90 | - | -2.97% | 405 |
| Jul 10, 2025 | 254.90 | 255.50 | 249.30 | 249.30 | - | -3.41% | 628 |
| Jul 9, 2025 | 250.00 | 258.10 | 249.60 | 258.10 | - | 1.65% | 386 |
| Jul 8, 2025 | 237.00 | 255.00 | 236.60 | 253.90 | - | 8.74% | 405 |
| Jul 7, 2025 | 234.10 | 234.10 | 233.50 | 233.50 | - | -0.04% | 35 |
| Jul 4, 2025 | 234.20 | 234.20 | 232.20 | 233.60 | - | -0.55% | 270 |
| Jul 3, 2025 | 234.80 | 237.30 | 234.70 | 234.90 | - | -0.84% | 565 |
| Jul 2, 2025 | 235.60 | 237.80 | 235.60 | 236.90 | - | 1.94% | 342 |
| Jul 1, 2025 | 233.60 | 233.70 | 231.80 | 232.40 | - | -0.34% | 560 |
| Jun 30, 2025 | 236.20 | 236.20 | 233.20 | 233.20 | - | -0.68% | 273 |
| Jun 27, 2025 | 233.00 | 234.80 | 233.00 | 234.80 | - | -0.68% | 395 |
| Jun 26, 2025 | 238.70 | 238.70 | 231.40 | 236.40 | - | -1.09% | 545 |
| Jun 25, 2025 | 243.40 | 243.40 | 238.30 | 239.00 | - | -2.57% | 428 |
| Jun 24, 2025 | 241.70 | 245.30 | 241.70 | 245.30 | - | 1.62% | 433 |
| Jun 23, 2025 | 241.40 | 242.30 | 240.20 | 241.40 | - | 0.58% | 795 |
| Jun 20, 2025 | 242.00 | 242.20 | 240.00 | 240.00 | - | 0.33% | 102 |
| Jun 19, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | - | -0.79% | 169 |
| Jun 18, 2025 | 242.30 | 242.30 | 240.80 | 241.10 | - | -0.37% | 169 |
| Jun 17, 2025 | 242.00 | 242.00 | 239.60 | 242.00 | - | -0.82% | 996 |
| Jun 16, 2025 | 241.70 | 244.00 | 241.70 | 244.00 | - | 1.24% | 431 |
| Jun 13, 2025 | 247.00 | 247.00 | 241.00 | 241.00 | - | -1.95% | 466 |
| Jun 12, 2025 | 248.30 | 248.30 | 245.80 | 245.80 | - | -1.44% | 362 |
| Jun 11, 2025 | 251.10 | 251.10 | 249.40 | 249.40 | - | -1.27% | 171 |
| Jun 10, 2025 | 250.30 | 252.60 | 249.20 | 252.60 | - | 1.08% | 702 |
| Jun 9, 2025 | 249.00 | 249.90 | 248.50 | 249.90 | - | 0.48% | 65 |
| Jun 6, 2025 | 246.20 | 248.70 | 246.20 | 248.70 | - | 1.30% | 1,625 |
| Jun 5, 2025 | 243.80 | 250.20 | 243.80 | 245.50 | - | 0.82% | 226 |
| Jun 4, 2025 | 244.80 | 244.80 | 242.60 | 243.50 | - | -0.69% | 100 |