EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 239.80
+7.80 (3.36%)
At close: Feb 20, 2026
FRA:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 233.80 | 239.80 | 232.10 | 239.80 | 239.80 | 3.36% | 2,401 |
| Feb 19, 2026 | 239.50 | 239.50 | 231.00 | 232.00 | 232.00 | -1.49% | 1,093 |
| Feb 18, 2026 | 241.80 | 241.80 | 232.70 | 235.50 | 235.50 | -3.84% | 1,290 |
| Feb 17, 2026 | 249.20 | 250.80 | 241.20 | 244.90 | 244.90 | -0.08% | 967 |
| Feb 16, 2026 | 260.00 | 260.00 | 245.10 | 245.10 | 245.10 | -5.84% | 499 |
| Feb 13, 2026 | 261.30 | 261.30 | 259.10 | 260.30 | 260.30 | 0.46% | 575 |
| Feb 12, 2026 | 278.80 | 278.80 | 256.40 | 259.10 | 259.10 | -7.46% | 1,016 |
| Feb 11, 2026 | 251.10 | 280.00 | 248.20 | 280.00 | 280.00 | 11.11% | 3,620 |
| Feb 10, 2026 | 253.50 | 253.90 | 250.40 | 252.00 | 252.00 | -0.67% | 772 |
| Feb 9, 2026 | 255.00 | 256.70 | 253.70 | 253.70 | 253.70 | -0.86% | 248 |
| Feb 6, 2026 | 257.70 | 257.70 | 253.50 | 255.90 | 255.90 | -0.93% | 1,038 |
| Feb 5, 2026 | 261.80 | 261.80 | 257.70 | 258.30 | 258.30 | -1.34% | 330 |
| Feb 4, 2026 | 256.30 | 261.80 | 256.10 | 261.80 | 261.80 | 2.23% | 714 |
| Feb 3, 2026 | 256.60 | 258.40 | 255.10 | 256.10 | 256.10 | -1.27% | 736 |
| Feb 2, 2026 | 254.10 | 260.50 | 254.10 | 259.40 | 259.40 | -0.08% | 1,002 |
| 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 |