EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 278.70
+4.10 (1.49%)
At close: Jan 9, 2026
FRA:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 276.00 | 278.90 | 272.80 | 278.70 | 278.70 | 1.49% | 774 |
| Jan 8, 2026 | 266.20 | 274.60 | 266.20 | 274.60 | 274.60 | 0.04% | 483 |
| Jan 7, 2026 | 281.00 | 281.00 | 272.40 | 274.50 | 274.50 | -2.66% | 1,132 |
| Jan 6, 2026 | 263.50 | 282.00 | 263.30 | 282.00 | 282.00 | 7.18% | 459 |
| Jan 5, 2026 | 270.20 | 270.20 | 263.10 | 263.10 | 263.10 | -1.61% | 352 |
| Jan 2, 2026 | 270.50 | 270.50 | 266.00 | 267.40 | 267.40 | -1.07% | 330 |
| Dec 30, 2025 | 271.50 | 271.50 | 269.70 | 270.30 | 270.30 | -0.99% | 156 |
| Dec 29, 2025 | 270.00 | 273.00 | 269.70 | 273.00 | 273.00 | 1.79% | 698 |
| Dec 23, 2025 | 274.00 | 274.00 | 268.20 | 268.20 | 268.20 | -1.22% | 1,528 |
| Dec 22, 2025 | 277.40 | 277.40 | 271.40 | 271.50 | 271.50 | -1.77% | 133 |
| Dec 19, 2025 | 275.50 | 277.90 | 274.40 | 276.40 | 276.40 | -0.04% | 350 |
| Dec 18, 2025 | 273.00 | 278.60 | 273.00 | 276.50 | 276.50 | 0.80% | 924 |
| Dec 17, 2025 | 279.10 | 280.10 | 273.10 | 274.30 | 274.30 | -1.08% | 360 |
| Dec 16, 2025 | 280.80 | 283.20 | 274.40 | 277.30 | 277.30 | -2.01% | 603 |
| Dec 15, 2025 | 284.40 | 286.50 | 282.50 | 283.00 | 283.00 | -1.05% | 262 |
| Dec 12, 2025 | 285.10 | 286.60 | 279.70 | 286.00 | 286.00 | 0.21% | 815 |
| Dec 11, 2025 | 285.20 | 285.80 | 283.10 | 285.40 | 285.40 | -0.24% | 830 |
| Dec 10, 2025 | 284.60 | 286.50 | 284.60 | 286.10 | 286.10 | -0.17% | 218 |
| Dec 9, 2025 | 302.30 | 302.30 | 284.90 | 286.60 | 286.60 | -4.91% | 507 |
| Dec 8, 2025 | 300.60 | 301.70 | 300.60 | 301.40 | 301.40 | -0.23% | 181 |
| Dec 5, 2025 | 302.30 | 302.80 | 302.10 | 302.10 | 302.10 | 0.40% | 74 |
| Dec 4, 2025 | 309.30 | 309.30 | 300.90 | 300.90 | 300.90 | -2.02% | 271 |
| Dec 3, 2025 | 307.70 | 308.20 | 306.70 | 307.10 | 307.10 | 0.26% | 160 |
| Dec 2, 2025 | 305.90 | 309.00 | 305.90 | 306.30 | 306.30 | 0.36% | 70 |
| 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 |