EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 143.70
-3.80 (-2.58%)
At close: Sep 15, 2026
FRA:ESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 148.40 | 148.40 | 146.30 | 147.50 | 147.50 | 0.10% | 1,884 |
| Sep 11, 2026 | 145.30 | 147.35 | 145.30 | 147.35 | 147.35 | 1.76% | 2,120 |
| Sep 10, 2026 | 150.60 | 150.60 | 144.25 | 144.80 | 144.80 | -2.62% | 3,058 |
| Sep 9, 2026 | 149.45 | 151.60 | 146.25 | 148.70 | 148.70 | -1.33% | 2,359 |
| Sep 8, 2026 | 148.70 | 151.60 | 147.50 | 150.70 | 150.70 | 2.03% | 1,372 |
| Sep 7, 2026 | 148.70 | 151.00 | 147.55 | 147.70 | 147.70 | -3.31% | 602 |
| Sep 4, 2026 | 153.90 | 153.90 | 149.45 | 152.75 | 152.75 | -0.75% | 901 |
| Sep 3, 2026 | 159.40 | 159.40 | 153.60 | 153.90 | 153.90 | -3.21% | 825 |
| Sep 2, 2026 | 159.55 | 159.60 | 157.55 | 159.00 | 159.00 | -0.78% | 378 |
| Sep 1, 2026 | 161.05 | 161.50 | 158.90 | 160.25 | 160.25 | -0.31% | 459 |
| Aug 31, 2026 | 161.00 | 161.15 | 159.75 | 160.75 | 160.75 | 0.72% | 591 |
| Aug 28, 2026 | 158.30 | 163.05 | 158.30 | 159.60 | 159.60 | 1.59% | 1,964 |
| Aug 27, 2026 | 159.15 | 159.15 | 156.20 | 157.10 | 157.10 | -1.72% | 1,030 |
| Aug 26, 2026 | 158.80 | 160.60 | 158.00 | 159.85 | 159.85 | 0.22% | 332 |
| Aug 25, 2026 | 161.25 | 161.25 | 159.50 | 159.50 | 159.50 | -2.30% | 530 |
| Aug 24, 2026 | 163.05 | 163.25 | 160.75 | 163.25 | 163.25 | 0.62% | 172 |
| Aug 21, 2026 | 160.55 | 163.25 | 160.00 | 162.25 | 162.25 | 1.09% | 716 |
| Aug 20, 2026 | 162.40 | 162.40 | 160.25 | 160.50 | 160.50 | -1.50% | 510 |
| Aug 19, 2026 | 162.90 | 162.95 | 162.00 | 162.95 | 162.95 | -0.64% | 150 |
| Aug 18, 2026 | 158.15 | 164.00 | 158.15 | 164.00 | 164.00 | 3.14% | 789 |
| Aug 17, 2026 | 161.70 | 164.00 | 159.00 | 159.00 | 159.00 | -1.64% | 810 |
| Aug 14, 2026 | 165.25 | 165.25 | 161.65 | 161.65 | 161.65 | -1.16% | 3,800 |
| Aug 13, 2026 | 164.05 | 164.85 | 163.25 | 163.55 | 163.55 | -0.24% | 592 |
| Aug 12, 2026 | 172.55 | 172.55 | 163.95 | 163.95 | 163.95 | -4.62% | 580 |
| Aug 11, 2026 | 171.20 | 172.60 | 170.35 | 171.90 | 171.90 | 1.15% | 686 |
| Aug 10, 2026 | 172.75 | 172.75 | 167.55 | 169.95 | 169.95 | -0.82% | 804 |
| Aug 7, 2026 | 170.45 | 174.95 | 170.45 | 171.35 | 171.35 | -0.58% | 434 |
| Aug 6, 2026 | 172.10 | 176.50 | 170.80 | 172.35 | 172.35 | -0.20% | 1,077 |
| Aug 5, 2026 | 171.60 | 172.75 | 170.15 | 172.70 | 172.70 | 0.70% | 1,534 |
| Aug 4, 2026 | 170.10 | 171.50 | 168.80 | 171.50 | 171.50 | 0.50% | 282 |
| Aug 3, 2026 | 166.90 | 171.30 | 165.60 | 170.65 | 170.65 | 2.43% | 669 |
| Jul 31, 2026 | 163.60 | 166.60 | 163.60 | 166.60 | 166.60 | 1.09% | 211 |
| Jul 30, 2026 | 165.95 | 167.20 | 164.10 | 164.80 | 164.80 | 0.03% | 400 |
| Jul 29, 2026 | 170.80 | 170.80 | 161.65 | 164.75 | 164.75 | -3.94% | 604 |
| Jul 28, 2026 | 168.10 | 171.50 | 165.45 | 171.50 | 171.50 | 3.56% | 643 |
| Jul 27, 2026 | 166.90 | 167.50 | 165.60 | 165.60 | 165.60 | 2.03% | 563 |
| Jul 24, 2026 | 161.50 | 162.65 | 161.50 | 162.30 | 162.30 | 1.00% | 1,288 |
| Jul 23, 2026 | 162.50 | 162.60 | 160.70 | 160.70 | 160.70 | -1.59% | 398 |
| Jul 22, 2026 | 167.00 | 167.00 | 163.00 | 163.30 | 163.30 | -1.30% | 576 |
| Jul 21, 2026 | 166.35 | 166.65 | 164.55 | 165.45 | 165.45 | -0.96% | 644 |
| Jul 20, 2026 | 166.10 | 168.10 | 166.10 | 167.05 | 167.05 | 0.09% | 226 |
| Jul 17, 2026 | 167.55 | 168.65 | 166.90 | 166.90 | 166.90 | -1.45% | 273 |
| Jul 16, 2026 | 167.35 | 169.80 | 167.30 | 169.35 | 169.35 | 0.80% | 2,450 |
| Jul 15, 2026 | 163.80 | 169.45 | 163.80 | 168.00 | 168.00 | 1.14% | 890 |
| Jul 14, 2026 | 167.75 | 167.75 | 163.00 | 166.10 | 166.10 | -1.42% | 599 |
| Jul 13, 2026 | 169.95 | 170.90 | 168.50 | 168.50 | 168.50 | -2.54% | 2,425 |
| Jul 10, 2026 | 170.60 | 173.45 | 170.60 | 172.90 | 172.90 | 1.56% | 352 |
| Jul 9, 2026 | 170.15 | 171.10 | 169.00 | 170.25 | 170.25 | -0.73% | 636 |
| Jul 8, 2026 | 174.55 | 174.55 | 167.55 | 171.50 | 171.50 | -3.13% | 667 |
| Jul 7, 2026 | 171.50 | 177.05 | 171.50 | 177.05 | 177.05 | 2.55% | 1,034 |