EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 171.30
-0.70 (-0.41%)
Last updated: May 14, 2026, 9:33 AM CET
FRA:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 165.65 | 172.25 | 165.65 | 172.00 | 172.00 | 3.93% | 1,278 |
| May 12, 2026 | 163.20 | 165.65 | 163.20 | 165.50 | 165.50 | -0.90% | 844 |
| May 11, 2026 | 172.95 | 172.95 | 164.05 | 167.00 | 167.00 | -2.68% | 1,860 |
| May 8, 2026 | 176.25 | 176.25 | 171.60 | 171.60 | 171.60 | -2.33% | 812 |
| May 7, 2026 | 176.30 | 179.45 | 175.70 | 175.70 | 175.70 | -1.68% | 1,738 |
| May 6, 2026 | 172.70 | 178.80 | 172.70 | 178.70 | 178.70 | 4.90% | 2,794 |
| May 5, 2026 | 170.50 | 173.30 | 168.95 | 170.35 | 170.35 | -2.32% | 3,829 |
| May 4, 2026 | 183.55 | 184.65 | 172.15 | 174.40 | 170.40 | -4.20% | 1,871 |
| Apr 30, 2026 | 178.90 | 182.05 | 178.60 | 182.05 | 177.87 | 0.19% | 965 |
| Apr 29, 2026 | 183.20 | 183.20 | 179.45 | 181.70 | 177.53 | -2.10% | 1,551 |
| Apr 28, 2026 | 187.65 | 187.65 | 183.40 | 185.60 | 181.34 | -0.27% | 1,033 |
| Apr 27, 2026 | 187.60 | 188.20 | 186.00 | 186.10 | 181.83 | -0.35% | 670 |
| Apr 24, 2026 | 191.00 | 191.00 | 184.80 | 186.75 | 182.47 | -2.28% | 658 |
| Apr 23, 2026 | 209.20 | 209.20 | 191.10 | 191.10 | 186.72 | -3.92% | 1,360 |
| Apr 22, 2026 | 205.90 | 205.90 | 198.90 | 198.90 | 194.34 | -4.42% | 1,293 |
| Apr 21, 2026 | 206.30 | 209.40 | 206.30 | 208.10 | 203.33 | -0.14% | 1,169 |
| Apr 20, 2026 | 213.50 | 213.50 | 207.70 | 208.40 | 203.62 | -3.29% | 543 |
| Apr 17, 2026 | 206.40 | 216.20 | 206.40 | 215.50 | 210.56 | 4.36% | 874 |
| Apr 16, 2026 | 205.90 | 208.30 | 205.90 | 206.50 | 201.76 | 0.49% | 971 |
| Apr 15, 2026 | 205.90 | 205.90 | 203.40 | 205.50 | 200.79 | -0.29% | 1,350 |
| Apr 14, 2026 | 197.00 | 206.10 | 197.00 | 206.10 | 201.37 | 3.41% | 954 |
| Apr 13, 2026 | 198.00 | 199.30 | 195.40 | 199.30 | 194.73 | -0.55% | 1,258 |
| Apr 10, 2026 | 198.05 | 201.20 | 198.05 | 200.40 | 195.80 | 1.21% | 455 |
| Apr 9, 2026 | 201.60 | 201.60 | 195.35 | 198.00 | 193.46 | -2.22% | 765 |
| Apr 8, 2026 | 205.20 | 210.00 | 200.60 | 202.50 | 197.86 | 4.03% | 1,341 |
| Apr 7, 2026 | 191.30 | 195.15 | 191.30 | 194.65 | 190.19 | 1.04% | 251 |
| Apr 2, 2026 | 190.60 | 193.70 | 189.10 | 192.65 | 188.23 | -1.56% | 944 |
| Apr 1, 2026 | 204.60 | 204.90 | 187.60 | 195.70 | 191.21 | -2.59% | 1,973 |
| Mar 31, 2026 | 198.85 | 200.90 | 197.35 | 200.90 | 196.29 | 2.03% | 614 |
| Mar 30, 2026 | 195.00 | 199.50 | 194.50 | 196.90 | 192.38 | 1.44% | 595 |
| Mar 27, 2026 | 194.50 | 195.95 | 193.90 | 194.10 | 189.65 | -0.97% | 735 |
| Mar 26, 2026 | 193.90 | 196.25 | 192.15 | 196.00 | 191.50 | 1.03% | 1,650 |
| Mar 25, 2026 | 194.60 | 196.50 | 194.00 | 194.00 | 189.55 | 0.73% | 777 |
| Mar 24, 2026 | 193.75 | 194.80 | 190.60 | 192.60 | 188.18 | -0.47% | 631 |
| Mar 23, 2026 | 189.65 | 202.10 | 189.65 | 193.50 | 189.06 | -0.90% | 800 |
| Mar 20, 2026 | 198.50 | 199.60 | 195.25 | 195.25 | 190.77 | -0.89% | 553 |
| Mar 19, 2026 | 201.30 | 201.30 | 197.00 | 197.00 | 192.48 | -2.76% | 1,650 |
| Mar 18, 2026 | 203.50 | 205.10 | 202.30 | 202.60 | 197.95 | -0.88% | 887 |
| Mar 17, 2026 | 202.20 | 204.40 | 201.60 | 204.40 | 199.71 | -0.15% | 1,476 |
| Mar 16, 2026 | 204.70 | 206.00 | 202.50 | 204.70 | 200.01 | -0.73% | 769 |
| Mar 13, 2026 | 209.50 | 209.50 | 203.90 | 206.20 | 201.47 | -2.92% | 726 |
| Mar 12, 2026 | 209.00 | 212.40 | 208.30 | 212.40 | 207.53 | 0.38% | 774 |
| Mar 11, 2026 | 212.60 | 212.60 | 208.60 | 211.60 | 206.75 | -1.58% | 959 |
| Mar 10, 2026 | 210.70 | 215.00 | 209.80 | 215.00 | 210.07 | 0.99% | 949 |
| Mar 9, 2026 | 209.00 | 212.90 | 207.30 | 212.90 | 208.02 | -0.33% | 885 |
| Mar 6, 2026 | 217.80 | 217.80 | 210.00 | 213.60 | 208.70 | -2.15% | 799 |
| Mar 5, 2026 | 220.90 | 220.90 | 214.50 | 218.30 | 213.29 | -2.06% | 1,315 |
| Mar 4, 2026 | 213.70 | 222.90 | 213.70 | 222.90 | 217.79 | 3.67% | 837 |
| Mar 3, 2026 | 218.70 | 219.90 | 214.20 | 215.00 | 210.07 | -2.27% | 1,134 |
| Mar 2, 2026 | 218.60 | 222.00 | 218.60 | 220.00 | 214.95 | -2.65% | 846 |