EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 172.70
+1.20 (0.70%)
At close: Aug 5, 2026
FRA:ESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 171.60 | 172.00 | 170.15 | 171.40 | - | -0.06% | 413 |
| 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 |
| Jul 6, 2026 | 172.80 | 177.00 | 172.65 | 172.65 | 172.65 | -0.12% | 539 |
| Jul 3, 2026 | 176.60 | 176.70 | 172.05 | 172.85 | 172.85 | -0.23% | 219 |
| Jul 2, 2026 | 174.90 | 175.95 | 172.80 | 173.25 | 173.25 | -0.40% | 642 |
| Jul 1, 2026 | 165.00 | 173.95 | 164.75 | 173.95 | 173.95 | 6.65% | 921 |
| Jun 30, 2026 | 165.60 | 165.60 | 162.40 | 163.10 | 163.10 | 0.40% | 433 |
| Jun 29, 2026 | 170.20 | 170.20 | 162.45 | 162.45 | 162.45 | -2.46% | 1,052 |
| Jun 26, 2026 | 163.90 | 169.80 | 163.90 | 166.55 | 166.55 | -0.57% | 210 |
| Jun 25, 2026 | 169.25 | 169.25 | 163.65 | 167.50 | 167.50 | -0.15% | 314 |
| Jun 24, 2026 | 168.15 | 168.15 | 162.25 | 167.75 | 167.75 | -0.68% | 516 |
| Jun 23, 2026 | 167.85 | 171.45 | 167.85 | 168.90 | 168.90 | -0.38% | 508 |
| Jun 22, 2026 | 173.95 | 173.95 | 169.00 | 169.55 | 169.55 | -2.50% | 1,649 |
| Jun 19, 2026 | 178.00 | 178.00 | 173.90 | 173.90 | 173.90 | -2.30% | 468 |
| Jun 18, 2026 | 175.80 | 178.00 | 174.40 | 178.00 | 178.00 | 1.11% | 423 |
| Jun 17, 2026 | 183.75 | 183.75 | 175.90 | 176.05 | 176.05 | -4.53% | 1,174 |
| Jun 16, 2026 | 184.95 | 185.65 | 182.50 | 184.40 | 184.40 | 0.22% | 2,005 |
| Jun 15, 2026 | 186.45 | 187.85 | 184.00 | 184.00 | 184.00 | 2.00% | 568 |
| Jun 12, 2026 | 182.15 | 184.50 | 180.40 | 180.40 | 180.40 | -0.52% | 71 |
| Jun 11, 2026 | 178.95 | 181.35 | 176.15 | 181.35 | 181.35 | 2.78% | 1,393 |
| Jun 10, 2026 | 179.15 | 179.15 | 176.45 | 176.45 | 176.45 | -2.57% | 527 |
| Jun 9, 2026 | 172.95 | 181.10 | 172.95 | 181.10 | 181.10 | 4.62% | 795 |
| Jun 8, 2026 | 172.25 | 174.55 | 171.80 | 173.10 | 173.10 | -0.86% | 665 |
| Jun 5, 2026 | 177.55 | 180.05 | 174.60 | 174.60 | 174.60 | -0.65% | 305 |
| Jun 4, 2026 | 170.00 | 176.50 | 170.00 | 175.75 | 175.75 | 2.96% | 1,507 |
| Jun 3, 2026 | 170.25 | 171.55 | 170.15 | 170.70 | 170.70 | -0.76% | 863 |
| Jun 2, 2026 | 171.85 | 173.80 | 168.90 | 172.00 | 172.00 | -1.26% | 652 |
| Jun 1, 2026 | 176.00 | 176.00 | 171.35 | 174.20 | 174.20 | -0.71% | 1,425 |
| May 29, 2026 | 175.10 | 178.80 | 174.55 | 175.45 | 175.45 | 1.12% | 1,473 |
| May 28, 2026 | 173.20 | 175.00 | 171.85 | 173.50 | 173.50 | -1.42% | 992 |