EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 181.95
+0.95 (0.52%)
At close: Nov 13, 2026
FRA:ESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 178.00 | 181.95 | 178.00 | 181.95 | 181.95 | 0.52% | 530 |
| Nov 12, 2026 | 183.05 | 183.60 | 180.50 | 181.00 | 181.00 | -1.76% | 948 |
| Nov 11, 2026 | 187.50 | 187.50 | 181.40 | 184.25 | 184.25 | -1.73% | 726 |
| Nov 10, 2026 | 192.75 | 192.75 | 187.05 | 187.50 | 187.50 | -3.10% | 985 |
| Nov 9, 2026 | 194.60 | 194.60 | 192.75 | 193.50 | 193.50 | -0.77% | 556 |
| Nov 6, 2026 | 187.85 | 195.00 | 187.75 | 195.00 | 195.00 | 3.26% | 534 |
| Nov 5, 2026 | 187.55 | 193.00 | 187.55 | 188.85 | 188.85 | -0.08% | 1,610 |
| Nov 4, 2026 | 183.95 | 189.00 | 182.70 | 189.00 | 189.00 | 2.05% | 653 |
| Nov 3, 2026 | 184.55 | 187.60 | 184.55 | 185.20 | 185.20 | -1.57% | 2,097 |
| Nov 2, 2026 | 183.25 | 188.15 | 183.00 | 188.15 | 188.15 | 2.31% | 1,062 |
| Oct 30, 2026 | 177.35 | 186.55 | 177.35 | 183.90 | 183.90 | 2.48% | 370 |
| Oct 29, 2026 | 178.30 | 179.90 | 178.30 | 179.45 | 179.45 | 0.31% | 2,400 |
| Oct 28, 2026 | 180.20 | 181.40 | 177.55 | 178.90 | 178.90 | -2.19% | 483 |
| Oct 27, 2026 | 173.85 | 182.90 | 173.85 | 182.90 | 182.90 | 5.42% | 770 |
| Oct 26, 2026 | 182.85 | 182.85 | 173.50 | 173.50 | 173.50 | -4.88% | 363 |
| 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 |