EssilorLuxottica Société anonyme (FRA:ESL)
Germany flag Germany · Delayed Price · Currency is EUR
314.00
+0.30 (0.10%)
At close: Oct 23, 2025

FRA:ESL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025308.60314.20308.60314.00314.000.10%310
Oct 22, 2025313.30315.20312.50313.70313.70-1.38%1,120
Oct 21, 2025316.30318.70312.60318.10318.100.70%675
Oct 20, 2025312.10315.90309.90315.90315.901.94%340
Oct 17, 2025295.00312.70295.00309.90309.905.05%1,125
Oct 16, 2025270.00295.00270.00295.00295.008.78%1,455
Oct 15, 2025276.00276.00269.80271.20271.20-1.02%965
Oct 14, 2025273.40274.80271.40274.00274.00-0.18%490
Oct 13, 2025276.00276.00274.10274.50274.500.33%343
Oct 10, 2025279.90280.50273.60273.60273.60-1.65%584
Oct 9, 2025279.10279.60277.70278.20278.20-0.36%379
Oct 8, 2025275.20280.00275.20279.20279.201.16%181
Oct 7, 2025273.70276.60273.70276.00276.00-0.22%643
Oct 6, 2025283.30283.30275.70276.60276.60-1.88%344
Oct 3, 2025280.80281.90280.80281.90281.900.32%36
Oct 2, 2025278.20281.20276.70281.00281.001.37%656
Oct 1, 2025276.50277.20273.20277.20277.200.29%370
Sep 30, 2025274.40277.40274.40276.40276.400.14%692
Sep 29, 2025274.50277.40274.50276.00276.000.33%483
Sep 26, 2025266.90275.10266.90275.10275.102.92%1,222
Sep 25, 2025268.70268.70264.10267.30267.30-0.60%261
Sep 24, 2025272.90272.90268.30268.90268.90-2.36%733
Sep 23, 2025274.80275.40271.00275.40275.400.07%189
Sep 22, 2025274.50275.50273.70275.20275.200.44%963
Sep 19, 2025274.80276.90274.00274.00274.00-0.65%284
Sep 18, 2025270.90276.00270.90275.80275.803.37%689
Sep 17, 2025271.70275.30266.80266.80266.80-2.13%517
Sep 16, 2025268.30272.60268.20272.60272.601.60%300
Sep 15, 2025266.70268.80265.80268.30268.301.09%904
Sep 12, 2025266.80266.80264.10265.40265.40-0.97%143
Sep 11, 2025264.20268.70264.20268.00268.001.13%309
Sep 10, 2025261.30268.60261.30265.00265.001.88%541
Sep 9, 2025260.50262.00260.10260.10260.10-0.31%281
Sep 8, 2025259.00260.90258.60260.90260.901.24%342
Sep 5, 2025259.90260.60257.50257.70257.70-0.96%222
Sep 4, 2025257.80260.20257.80260.20260.201.25%1,039
Sep 3, 2025256.40258.30256.40257.00257.000.23%121
Sep 2, 2025258.00259.20255.40256.40256.40-0.97%931
Sep 1, 2025260.20261.40258.60258.90258.90-1.18%347
Aug 29, 2025264.80264.80260.60262.00262.00-0.49%248
Aug 28, 2025266.80266.80262.00263.30263.30-1.35%275
Aug 27, 2025265.90267.80265.90266.90266.900.07%333
Aug 26, 2025265.50268.00265.50266.70266.70-1.00%209
Aug 25, 2025273.80273.80269.40269.40269.40-0.96%398
Aug 22, 2025272.80272.80271.50272.00272.00-0.29%254
Aug 21, 2025274.80274.80271.60272.80272.80-0.58%315
Aug 20, 2025270.10275.00270.10274.40274.400.66%382
Aug 19, 2025267.10272.60267.10272.60272.602.29%225
Aug 18, 2025268.30268.30266.50266.50266.50-0.82%202
Aug 15, 2025263.90268.80263.90268.70268.702.60%249