EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 259.60
+3.70 (1.45%)
At close: Jan 30, 2026
FRA:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 257.70 | 260.40 | 257.10 | 259.60 | 259.60 | 1.45% | 893 |
| Jan 29, 2026 | 251.60 | 258.20 | 251.60 | 255.90 | 255.90 | 0.51% | 2,299 |
| Jan 28, 2026 | 256.50 | 256.50 | 251.40 | 254.60 | 254.60 | -1.51% | 770 |
| Jan 27, 2026 | 256.40 | 258.50 | 255.40 | 258.50 | 258.50 | 1.02% | 1,125 |
| Jan 26, 2026 | 263.80 | 263.80 | 255.90 | 255.90 | 255.90 | -4.26% | 988 |
| Jan 23, 2026 | 266.50 | 268.50 | 265.80 | 267.30 | 267.30 | -0.89% | 1,241 |
| Jan 22, 2026 | 270.50 | 270.50 | 265.20 | 269.70 | 269.70 | 0.26% | 1,062 |
| Jan 21, 2026 | 266.80 | 269.40 | 266.10 | 269.00 | 269.00 | -0.15% | 922 |
| Jan 20, 2026 | 266.20 | 269.40 | 263.10 | 269.40 | 269.40 | 0.07% | 683 |
| Jan 19, 2026 | 269.50 | 269.50 | 261.00 | 269.20 | 269.20 | -1.25% | 1,491 |
| Jan 16, 2026 | 281.30 | 283.10 | 270.00 | 272.60 | 272.60 | -3.84% | 1,724 |
| Jan 15, 2026 | 282.70 | 284.50 | 279.90 | 283.50 | 283.50 | 1.47% | 1,657 |
| Jan 14, 2026 | 280.90 | 285.80 | 279.40 | 279.40 | 279.40 | -0.18% | 1,603 |
| Jan 13, 2026 | 275.10 | 279.90 | 270.80 | 279.90 | 279.90 | 2.57% | 371 |
| Jan 12, 2026 | 279.20 | 279.20 | 272.90 | 272.90 | 272.90 | -2.08% | 591 |
| 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 |