EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 182.40
+6.30 (3.58%)
At close: Oct 23, 2026
FRA:ESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 175.50 | 182.40 | 175.50 | 182.40 | 182.40 | 3.58% | 427 |
| Oct 22, 2026 | 171.55 | 176.10 | 171.55 | 176.10 | 176.10 | 1.94% | 1,136 |
| Oct 21, 2026 | 166.50 | 175.05 | 166.50 | 172.75 | 172.75 | 7.63% | 6,636 |
| Oct 20, 2026 | 153.25 | 160.50 | 151.30 | 160.50 | 160.50 | 6.29% | 1,308 |
| Oct 19, 2026 | 154.00 | 154.00 | 149.20 | 151.00 | 151.00 | -1.37% | 1,280 |
| Oct 16, 2026 | 148.95 | 153.80 | 148.95 | 153.10 | 153.10 | 4.15% | 609 |
| Oct 15, 2026 | 148.80 | 149.80 | 147.00 | 147.00 | 147.00 | -1.01% | 2,969 |
| Oct 14, 2026 | 147.50 | 150.40 | 146.55 | 148.50 | 148.50 | 2.13% | 1,359 |
| Oct 13, 2026 | 146.20 | 147.00 | 145.00 | 145.40 | 145.40 | -1.62% | 1,045 |
| Oct 12, 2026 | 147.50 | 147.80 | 144.75 | 147.80 | 147.80 | 1.65% | 1,556 |
| Oct 9, 2026 | 144.00 | 148.00 | 144.00 | 145.40 | 145.40 | 1.68% | 1,020 |
| Oct 8, 2026 | 145.60 | 145.60 | 142.50 | 143.00 | 143.00 | -2.39% | 1,698 |
| Oct 7, 2026 | 144.80 | 146.50 | 144.35 | 146.50 | 146.50 | 1.03% | 3,151 |
| Oct 6, 2026 | 143.95 | 147.00 | 143.95 | 145.00 | 145.00 | 0.97% | 1,005 |
| Oct 5, 2026 | 142.50 | 146.00 | 141.00 | 143.60 | 143.60 | -0.28% | 2,417 |
| Oct 2, 2026 | 145.20 | 145.95 | 144.00 | 144.00 | 144.00 | -0.79% | 2,108 |
| Oct 1, 2026 | 146.00 | 146.20 | 143.45 | 145.15 | 145.15 | -0.96% | 895 |
| Sep 30, 2026 | 145.80 | 147.65 | 143.75 | 146.55 | 146.55 | 0.34% | 1,564 |
| Sep 29, 2026 | 145.50 | 146.50 | 144.75 | 146.05 | 146.05 | 0.72% | 1,299 |
| Sep 28, 2026 | 144.00 | 147.65 | 144.00 | 145.00 | 145.00 | 1.33% | 3,674 |
| Sep 25, 2026 | 145.25 | 145.25 | 142.15 | 143.10 | 143.10 | -1.75% | 2,001 |
| Sep 24, 2026 | 149.85 | 150.15 | 144.70 | 145.65 | 145.65 | -3.77% | 2,591 |
| Sep 23, 2026 | 144.15 | 151.35 | 144.15 | 151.35 | 151.35 | 5.43% | 2,575 |
| Sep 22, 2026 | 140.35 | 143.75 | 140.00 | 143.55 | 143.55 | 2.21% | 1,723 |
| Sep 21, 2026 | 140.65 | 141.25 | 139.30 | 140.45 | 140.45 | 1.19% | 1,800 |
| Sep 18, 2026 | 142.80 | 142.80 | 138.40 | 138.80 | 138.80 | -1.56% | 4,392 |
| Sep 17, 2026 | 146.00 | 146.00 | 140.65 | 141.00 | 141.00 | -2.15% | 2,026 |
| Sep 16, 2026 | 144.00 | 146.10 | 142.85 | 144.10 | 144.10 | 0.28% | 4,095 |
| Sep 15, 2026 | 147.20 | 148.10 | 143.70 | 143.70 | 143.70 | -2.58% | 2,202 |
| 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 |